Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.40 | 95.00 | 92.60 | 95.00 | 2,049 | -0.20(-0.21%) |
Jan 30, 2017 | 96.20 | 96.20 | 93.66 | 95.20 | 1,020 | -1.80(-1.86%) |
Jan 27, 2017 | 98.20 | 99.60 | 96.00 | 97.00 | 933 | -1.20(-1.22%) |
Jan 26, 2017 | 101.40 | 102.08 | 96.92 | 98.20 | 1,178 | -3.80(-3.73%) |
Jan 25, 2017 | 99.20 | 103.51 | 98.60 | 102.00 | 1,159 | +2.80(+2.82%) |
Jan 24, 2017 | 100.80 | 100.80 | 97.00 | 99.20 | 1,933 | -1.40(-1.39%) |
Jan 23, 2017 | 102.80 | 103.20 | 99.20 | 100.60 | 3,159 | -4.40(-4.19%) |
Jan 20, 2017 | 105.80 | 105.80 | 102.00 | 105.00 | 1,299 | -1.60(-1.50%) |
Jan 19, 2017 | 107.60 | 107.95 | 103.00 | 106.60 | 1,421 | -1.20(-1.11%) |
Jan 18, 2017 | 106.93 | 108.60 | 106.40 | 107.80 | 2,038 | -0.20(-0.19%) |
Jan 17, 2017 | 109.20 | 110.00 | 103.00 | 108.00 | 2,955 | -0.60(-0.55%) |
Jan 13, 2017 | 108.60 | 108.60 | 108.60 | 0 | +2.80(+2.65%) | |
Jan 12, 2017 | 107.40 | 107.40 | 103.60 | 105.80 | 1,433 | -1.80(-1.67%) |
Jan 11, 2017 | 112.00 | 112.20 | 102.00 | 107.60 | 3,500 | -3.20(-2.89%) |
Jan 10, 2017 | 119.00 | 122.80 | 106.00 | 110.80 | 8,808 | -9.20(-7.67%) |
Jan 09, 2017 | 106.20 | 120.60 | 106.00 | 120.00 | 31,400 | +12.60(+11.73%) |
Jan 06, 2017 | 107.20 | 108.82 | 105.20 | 107.40 | 1,808 | +0.20(+0.19%) |
Jan 05, 2017 | 105.60 | 109.80 | 105.60 | 107.20 | 1,898 | +1.60(+1.52%) |
Jan 04, 2017 | 108.40 | 111.43 | 100.60 | 105.60 | 4,370 | -3.80(-3.47%) |
Jan 03, 2017 | 105.40 | 109.60 | 102.00 | 109.40 | 6,879 | +3.60(+3.40%) |
Dec 30, 2016 | 105.80 | 105.80 | 105.80 | 0 | +3.20(+3.12%) | |
Dec 29, 2016 | 104.80 | 114.20 | 99.00 | 102.60 | 28,471 | -4.80(-4.47%) |
Dec 28, 2016 | 100.40 | 123.60 | 93.80 | 107.40 | 139,598 | +3.80(+3.67%) |
Dec 27, 2016 | 80.40 | 116.00 | 79.00 | 103.60 | 123,763 | +24.60(+31.14%) |
Dec 23, 2016 | 79.00 | 79.00 | 79.00 | 0 | -1.00(-1.25%) | |
Dec 22, 2016 | 79.40 | 82.00 | 78.82 | 80.00 | 1,960 | -0.40(-0.50%) |
Dec 21, 2016 | 80.60 | 83.77 | 79.40 | 80.40 | 1,848 | -0.80(-0.99%) |
Dec 20, 2016 | 82.00 | 82.80 | 79.80 | 81.20 | 1,595 | +0.00(+0.00%) |
Dec 19, 2016 | 81.40 | 82.94 | 78.60 | 81.20 | 1,641 | +0.20(+0.25%) |
Dec 16, 2016 | 80.60 | 87.40 | 79.11 | 81.00 | 3,696 | +1.00(+1.25%) |
Dec 15, 2016 | 79.00 | 83.00 | 79.00 | 80.00 | 1,950 | -2.20(-2.68%) |
Dec 14, 2016 | 75.20 | 82.20 | 74.16 | 82.20 | 1,398 | +6.40(+8.44%) |
Dec 13, 2016 | 77.80 | 79.40 | 75.80 | 75.80 | 1,995 | -0.60(-0.79%) |
Dec 12, 2016 | 79.60 | 80.60 | 76.20 | 76.40 | 2,913 | -3.60(-4.50%) |
Dec 09, 2016 | 82.00 | 86.00 | 80.00 | 80.00 | 3,311 | -2.40(-2.91%) |
Dec 08, 2016 | 81.40 | 84.80 | 79.20 | 82.40 | 3,027 | +1.20(+1.48%) |
Dec 07, 2016 | 85.00 | 90.18 | 80.60 | 81.20 | 2,698 | -2.20(-2.64%) |
Dec 06, 2016 | 84.00 | 86.80 | 81.80 | 83.40 | 4,279 | -2.80(-3.25%) |
Dec 05, 2016 | 80.60 | 86.60 | 80.27 | 86.20 | 2,383 | +5.00(+6.16%) |
Dec 02, 2016 | 84.60 | 86.00 | 79.00 | 81.20 | 3,181 | -2.20(-2.64%) |
Dec 01, 2016 | 90.00 | 94.20 | 79.00 | 83.40 | 6,779 | +4.60(+5.84%) |
Nov 30, 2016 | 82.40 | 87.60 | 77.00 | 78.80 | 3,738 | -2.40(-2.96%) |
Nov 29, 2016 | 84.80 | 85.97 | 80.20 | 81.20 | 3,367 | -5.20(-6.02%) |
Nov 28, 2016 | 85.72 | 86.40 | 84.60 | 86.40 | 1,911 | -1.60(-1.82%) |
Nov 25, 2016 | 85.20 | 89.00 | 85.20 | 88.00 | 1,625 | +2.20(+2.56%) |
Nov 23, 2016 | 85.80 | 85.80 | 85.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 91.20 | 94.30 | 84.00 | 85.80 | 5,043 | -6.60(-7.14%) |
Nov 21, 2016 | 90.20 | 112.00 | 82.60 | 92.40 | 16,934 | +0.80(+0.87%) |
Nov 18, 2016 | 108.40 | 112.00 | 90.00 | 91.60 | 21,277 | -16.00(-14.87%) |
Nov 17, 2016 | 72.40 | 108.20 | 67.40 | 107.60 | 42,685 | +34.20(+46.59%) |
Nov 16, 2016 | 74.80 | 75.00 | 70.20 | 73.40 | 2,929 | -1.60(-2.13%) |
Nov 15, 2016 | 78.00 | 79.80 | 72.40 | 75.00 | 3,672 | -3.20(-4.09%) |
Nov 14, 2016 | 73.20 | 78.20 | 69.75 | 78.20 | 3,869 | +6.40(+8.91%) |
Nov 11, 2016 | 74.40 | 74.85 | 68.20 | 71.80 | 3,475 | -1.60(-2.18%) |
Nov 10, 2016 | 78.80 | 79.60 | 73.80 | 73.40 | 6,677 | -4.00(-5.17%) |
Nov 09, 2016 | 67.00 | 79.00 | 67.00 | 77.40 | 10,629 | +12.40(+19.08%) |
Nov 08, 2016 | 68.00 | 68.19 | 61.00 | 65.00 | 5,313 | -1.60(-2.40%) |
Nov 07, 2016 | 69.00 | 69.00 | 65.40 | 66.60 | 1,279 | -0.40(-0.60%) |
Nov 04, 2016 | 67.60 | 69.60 | 66.20 | 67.00 | 1,642 | -0.20(-0.30%) |
Nov 03, 2016 | 69.20 | 75.71 | 67.20 | 67.20 | 1,362 | -2.00(-2.89%) |
Nov 02, 2016 | 73.60 | 74.41 | 67.00 | 69.20 | 4,960 | -3.20(-4.42%) |