Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 90.78 | 91.95 | 90.78 | 91.75 | 13,990 | +0.90(+0.99%) |
Jan 30, 2017 | 91.08 | 91.44 | 90.72 | 90.85 | 26,002 | -0.60(-0.66%) |
Jan 27, 2017 | 91.16 | 91.62 | 90.89 | 91.45 | 16,460 | +0.50(+0.55%) |
Jan 26, 2017 | 90.36 | 90.95 | 89.87 | 90.95 | 34,919 | +0.64(+0.71%) |
Jan 25, 2017 | 90.74 | 91.25 | 90.06 | 90.31 | 38,479 | -1.85(-2.00%) |
Jan 24, 2017 | 92.69 | 93.03 | 91.55 | 92.15 | 26,475 | -0.97(-1.04%) |
Jan 23, 2017 | 91.99 | 93.63 | 91.99 | 93.12 | 9,433 | +1.37(+1.49%) |
Jan 20, 2017 | 91.80 | 92.09 | 91.09 | 91.75 | 39,652 | -0.20(-0.22%) |
Jan 19, 2017 | 92.52 | 92.52 | 91.43 | 91.95 | 23,878 | -0.90(-0.97%) |
Jan 18, 2017 | 93.67 | 94.09 | 92.86 | 92.86 | 22,357 | -1.91(-2.01%) |
Jan 17, 2017 | 95.12 | 95.12 | 94.02 | 94.76 | 30,185 | +1.56(+1.68%) |
Jan 13, 2017 | 93.20 | 93.20 | 93.20 | 0 | -0.70(-0.75%) | |
Jan 12, 2017 | 94.91 | 95.35 | 93.83 | 93.90 | 33,933 | -0.26(-0.28%) |
Jan 11, 2017 | 93.83 | 94.52 | 93.33 | 94.16 | 25,160 | +0.40(+0.43%) |
Jan 10, 2017 | 93.66 | 94.04 | 93.10 | 93.76 | 23,383 | +0.01(+0.01%) |
Jan 09, 2017 | 93.92 | 94.32 | 93.47 | 93.75 | 13,469 | +1.11(+1.20%) |
Jan 06, 2017 | 93.06 | 93.77 | 92.59 | 92.64 | 86,919 | -1.45(-1.54%) |
Jan 05, 2017 | 92.22 | 94.20 | 91.95 | 94.08 | 130,880 | +2.25(+2.45%) |
Jan 04, 2017 | 91.67 | 92.07 | 91.32 | 91.84 | 69,777 | +0.35(+0.38%) |
Jan 03, 2017 | 89.70 | 91.75 | 89.70 | 91.49 | 164,715 | +0.71(+0.78%) |
Dec 30, 2016 | 90.78 | 90.78 | 90.78 | 0 | +0.21(+0.23%) | |
Dec 29, 2016 | 90.27 | 90.71 | 90.19 | 90.57 | 54,401 | +0.48(+0.53%) |
Dec 28, 2016 | 89.38 | 90.75 | 89.33 | 90.09 | 62,950 | +0.87(+0.97%) |
Dec 27, 2016 | 88.74 | 89.22 | 88.63 | 89.22 | 155,525 | -0.39(-0.44%) |
Dec 23, 2016 | 89.61 | 89.61 | 89.61 | 0 | +0.19(+0.22%) | |
Dec 22, 2016 | 88.90 | 89.62 | 88.90 | 89.42 | 11,171 | -0.23(-0.26%) |
Dec 21, 2016 | 89.23 | 89.70 | 88.95 | 89.65 | 10,088 | +0.78(+0.87%) |
Dec 20, 2016 | 88.59 | 89.07 | 88.58 | 88.87 | 34,346 | -0.90(-1.00%) |
Dec 19, 2016 | 89.07 | 89.89 | 89.06 | 89.78 | 51,747 | +1.71(+1.94%) |
Dec 16, 2016 | 88.75 | 88.89 | 87.79 | 88.06 | 71,699 | -0.41(-0.46%) |
Dec 15, 2016 | 88.70 | 89.40 | 88.16 | 88.47 | 46,682 | +0.89(+1.02%) |
Dec 14, 2016 | 89.67 | 90.15 | 87.58 | 87.58 | 38,238 | -1.43(-1.61%) |
Dec 13, 2016 | 88.96 | 89.17 | 87.96 | 89.01 | 113,493 | +0.86(+0.98%) |
Dec 12, 2016 | 87.70 | 88.30 | 87.34 | 88.15 | 35,207 | +0.02(+0.03%) |
Dec 09, 2016 | 89.32 | 89.52 | 88.01 | 88.12 | 42,416 | -1.84(-2.05%) |
Dec 08, 2016 | 90.07 | 90.48 | 89.65 | 89.97 | 26,076 | -1.65(-1.80%) |
Dec 07, 2016 | 90.67 | 91.80 | 90.67 | 91.61 | 27,315 | +1.26(+1.39%) |
Dec 06, 2016 | 90.58 | 90.92 | 90.08 | 90.35 | 53,223 | -0.25(-0.27%) |
Dec 05, 2016 | 89.82 | 91.59 | 89.48 | 90.60 | 39,347 | -0.13(-0.15%) |
Dec 02, 2016 | 90.29 | 91.44 | 90.24 | 90.73 | 47,595 | +0.68(+0.75%) |
Dec 01, 2016 | 89.54 | 90.16 | 88.93 | 90.06 | 47,535 | -1.18(-1.30%) |
Nov 30, 2016 | 90.83 | 92.09 | 90.17 | 91.24 | 33,200 | -2.27(-2.42%) |
Nov 29, 2016 | 92.83 | 93.83 | 92.61 | 93.51 | 28,818 | +0.67(+0.72%) |
Nov 28, 2016 | 92.52 | 92.89 | 92.17 | 92.84 | 28,992 | +1.08(+1.18%) |
Nov 25, 2016 | 92.48 | 92.48 | 91.63 | 91.75 | 7,890 | +0.15(+0.16%) |
Nov 23, 2016 | 91.60 | 91.60 | 91.60 | 0 | -0.43(-0.47%) | |
Nov 22, 2016 | 92.84 | 92.84 | 91.69 | 92.03 | 23,163 | -0.02(-0.02%) |
Nov 21, 2016 | 91.31 | 92.51 | 91.31 | 92.05 | 19,492 | +0.35(+0.38%) |
Nov 18, 2016 | 92.57 | 92.86 | 91.14 | 91.70 | 48,331 | -0.26(-0.28%) |
Nov 17, 2016 | 92.89 | 92.89 | 91.87 | 91.96 | 58,191 | -2.30(-2.44%) |
Nov 16, 2016 | 93.24 | 94.37 | 93.24 | 94.26 | 33,202 | +1.66(+1.80%) |
Nov 15, 2016 | 92.46 | 93.62 | 92.46 | 92.60 | 243,147 | +0.89(+0.96%) |
Nov 14, 2016 | 91.80 | 93.35 | 91.06 | 91.71 | 52,712 | -0.69(-0.74%) |
Nov 11, 2016 | 93.34 | 93.46 | 92.13 | 92.40 | 34,705 | -0.71(-0.76%) |
Nov 10, 2016 | 94.79 | 95.77 | 93.11 | 93.11 | 49,374 | -2.38(-2.49%) |
Nov 09, 2016 | 98.56 | 98.96 | 95.04 | 95.49 | 155,124 | -6.75(-6.60%) |
Nov 08, 2016 | 103.46 | 103.64 | 101.95 | 102.24 | 3,712 | -0.64(-0.63%) |
Nov 07, 2016 | 103.03 | 103.26 | 102.74 | 102.88 | 11,153 | -1.32(-1.26%) |
Nov 04, 2016 | 103.57 | 104.41 | 103.55 | 104.20 | 51,478 | +1.31(+1.27%) |
Nov 03, 2016 | 103.33 | 103.33 | 102.75 | 102.89 | 13,647 | -1.38(-1.32%) |
Nov 02, 2016 | 103.75 | 104.62 | 103.63 | 104.27 | 26,239 | +0.78(+0.76%) |