Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.74 | 91.74 | 89.18 | 90.91 | 2,914 | -0.98(-1.07%) |
Nov 29, 2016 | 91.89 | 91.89 | 91.89 | 91.89 | 701 | +2.16(+2.40%) |
Nov 28, 2016 | 89.35 | 90.60 | 89.35 | 89.74 | 2,405 | -1.88(-2.05%) |
Nov 25, 2016 | 91.62 | 91.62 | 91.62 | 91.62 | 669 | -0.26(-0.28%) |
Nov 23, 2016 | 91.88 | 91.88 | 91.88 | 0 | -1.98(-2.11%) | |
Nov 22, 2016 | 93.87 | 93.87 | 93.58 | 93.86 | 1,730 | +2.24(+2.44%) |
Nov 21, 2016 | 91.62 | 91.62 | 91.62 | 91.62 | 1,041 | -3.35(-3.52%) |
Nov 18, 2016 | 94.97 | 94.97 | 94.97 | 94.97 | 913 | +1.47(+1.57%) |
Nov 17, 2016 | 93.50 | 93.50 | 93.50 | 93.50 | 612 | +2.76(+3.04%) |
Nov 16, 2016 | 90.74 | 90.74 | 90.74 | 90.74 | 923 | +2.95(+3.36%) |
Nov 15, 2016 | 87.92 | 87.97 | 87.74 | 87.79 | 1,687 | -1.39(-1.56%) |
Nov 14, 2016 | 89.48 | 89.48 | 89.18 | 89.18 | 3,503 | +0.66(+0.74%) |
Nov 11, 2016 | 88.19 | 88.96 | 88.19 | 88.53 | 1,647 | -3.64(-3.95%) |
Nov 10, 2016 | 91.40 | 93.09 | 91.40 | 92.17 | 4,227 | +2.17(+2.41%) |
Nov 09, 2016 | 91.61 | 91.79 | 90.00 | 90.00 | 3,300 | -1.91(-2.07%) |
Nov 08, 2016 | 92.00 | 92.04 | 91.81 | 91.91 | 64,277 | -2.09(-2.23%) |
Nov 07, 2016 | 93.41 | 94.52 | 93.41 | 94.00 | 2,945 | +3.84(+4.26%) |
Nov 04, 2016 | 90.43 | 90.50 | 90.16 | 90.16 | 4,024 | -2.48(-2.68%) |
Nov 03, 2016 | 92.64 | 92.64 | 92.60 | 92.64 | 1,715 | +0.77(+0.84%) |
Nov 02, 2016 | 91.80 | 93.07 | 91.80 | 91.87 | 1,309 | -3.48(-3.65%) |
Nov 01, 2016 | 95.93 | 95.93 | 95.35 | 95.35 | 746 | +0.09(+0.10%) |
Oct 31, 2016 | 95.17 | 95.25 | 94.67 | 95.25 | 1,070 | +0.56(+0.60%) |
Oct 28, 2016 | 94.57 | 94.69 | 94.57 | 94.69 | 969 | -0.12(-0.13%) |
Oct 27, 2016 | 94.81 | 96.61 | 94.81 | 94.81 | 884 | -3.16(-3.23%) |
Oct 26, 2016 | 97.17 | 98.91 | 97.17 | 97.97 | 2,299 | +2.92(+3.08%) |
Oct 25, 2016 | 95.02 | 95.96 | 95.02 | 95.05 | 1,444 | -4.16(-4.20%) |
Oct 24, 2016 | 99.90 | 99.90 | 99.21 | 99.21 | 999 | -4.37(-4.22%) |
Oct 21, 2016 | 103.58 | 103.58 | 103.58 | 103.58 | 821 | +1.68(+1.65%) |
Oct 20, 2016 | 102.69 | 102.69 | 101.90 | 101.90 | 12,045 | +1.00(+0.99%) |
Oct 19, 2016 | 100.97 | 101.15 | 100.90 | 100.90 | 3,919 | +0.45(+0.45%) |
Oct 18, 2016 | 99.80 | 100.45 | 99.80 | 100.45 | 1,618 | +2.17(+2.21%) |
Oct 17, 2016 | 99.73 | 99.73 | 98.28 | 98.28 | 1,191 | -2.08(-2.07%) |
Oct 14, 2016 | 100.36 | 100.36 | 100.36 | 100.36 | 1,078 | +2.00(+2.04%) |
Oct 13, 2016 | 98.80 | 98.80 | 98.35 | 98.35 | 860 | -1.98(-1.97%) |
Oct 11, 2016 | 100.33 | 100.33 | 100.33 | 594 | -1.97(-1.92%) | |
Oct 10, 2016 | 101.71 | 102.30 | 101.71 | 102.30 | 904 | +1.82(+1.82%) |
Oct 07, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 534 | -1.07(-1.05%) |
Oct 06, 2016 | 102.11 | 102.68 | 101.40 | 101.54 | 1,642 | -0.47(-0.46%) |
Oct 05, 2016 | 102.51 | 102.51 | 101.80 | 102.01 | 2,950 | +0.95(+0.94%) |
Oct 04, 2016 | 101.06 | 101.06 | 101.06 | 101.06 | 3,698 | -0.71(-0.70%) |
Oct 03, 2016 | 101.70 | 103.00 | 101.70 | 101.77 | 959 | +0.27(+0.27%) |
Sep 30, 2016 | 100.50 | 101.71 | 100.50 | 101.50 | 6,489 | -1.27(-1.24%) |
Sep 29, 2016 | 103.42 | 103.42 | 102.50 | 102.77 | 1,930 | +1.05(+1.03%) |
Sep 28, 2016 | 102.46 | 102.46 | 101.54 | 101.72 | 9,851 | +1.25(+1.24%) |
Sep 27, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 1,472 | +0.32(+0.32%) |
Sep 26, 2016 | 100.58 | 100.15 | 99.33 | 100.15 | 12,559 | -4.99(-4.75%) |
Sep 23, 2016 | 105.20 | 105.20 | 104.02 | 105.14 | 2,069 | -1.37(-1.29%) |
Sep 22, 2016 | 106.47 | 107.03 | 106.47 | 106.51 | 1,946 | +0.41(+0.39%) |
Sep 21, 2016 | 105.06 | 106.10 | 105.00 | 106.10 | 1,024 | -0.80(-0.75%) |
Sep 20, 2016 | 106.90 | 106.90 | 106.90 | 106.90 | 1,291 | -1.05(-0.97%) |
Sep 19, 2016 | 107.74 | 107.95 | 107.74 | 107.95 | 1,099 | +0.39(+0.36%) |
Sep 16, 2016 | 106.95 | 107.56 | 106.53 | 107.56 | 3,870 | -0.66(-0.61%) |
Sep 15, 2016 | 106.74 | 108.22 | 106.74 | 108.22 | 2,914 | +4.46(+4.30%) |
Sep 14, 2016 | 104.43 | 104.43 | 103.76 | 103.76 | 3,691 | +0.56(+0.54%) |
Sep 13, 2016 | 103.06 | 103.26 | 103.06 | 103.20 | 1,340 | +0.30(+0.29%) |
Sep 12, 2016 | 102.90 | 102.90 | 102.90 | 102.90 | 1,109 | -8.32(-7.48%) |
Sep 09, 2016 | 111.57 | 111.57 | 110.48 | 111.22 | 3,758 | -4.62(-3.99%) |
Sep 08, 2016 | 115.79 | 116.42 | 115.79 | 115.84 | 1,297 | +2.57(+2.27%) |
Sep 07, 2016 | 113.27 | 113.27 | 112.89 | 113.27 | 2,289 | -0.06(-0.05%) |
Sep 06, 2016 | 112.92 | 113.33 | 112.92 | 113.33 | 4,481 | +0.98(+0.87%) |
Sep 02, 2016 | 112.35 | 112.35 | 112.35 | 0 | +0.75(+0.67%) |