Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.30 | 91.36 | 89.35 | 89.83 | 877,115 | -1.53(-1.67%) |
Nov 29, 2016 | 91.09 | 91.87 | 91.09 | 91.36 | 520,549 | +0.28(+0.31%) |
Nov 28, 2016 | 91.66 | 92.13 | 91.00 | 91.08 | 629,197 | -1.06(-1.15%) |
Nov 25, 2016 | 91.89 | 92.45 | 91.60 | 92.14 | 317,563 | +0.52(+0.57%) |
Nov 23, 2016 | 91.62 | 91.62 | 91.62 | 0 | +1.63(+1.81%) | |
Nov 22, 2016 | 89.33 | 90.03 | 88.59 | 89.99 | 637,667 | +0.33(+0.37%) |
Nov 21, 2016 | 88.35 | 89.83 | 88.35 | 89.66 | 658,576 | +1.41(+1.60%) |
Nov 18, 2016 | 89.28 | 89.98 | 87.99 | 88.25 | 1,659,820 | -1.27(-1.42%) |
Nov 17, 2016 | 88.73 | 89.65 | 88.73 | 89.52 | 579,282 | +0.90(+1.02%) |
Nov 16, 2016 | 89.22 | 89.60 | 88.45 | 88.62 | 714,988 | -0.74(-0.83%) |
Nov 15, 2016 | 88.11 | 89.56 | 88.03 | 89.36 | 608,998 | +1.52(+1.73%) |
Nov 14, 2016 | 88.03 | 88.80 | 87.52 | 87.84 | 993,091 | -0.15(-0.17%) |
Nov 11, 2016 | 88.58 | 89.16 | 87.85 | 87.99 | 666,722 | -0.86(-0.97%) |
Nov 10, 2016 | 89.34 | 89.98 | 87.53 | 88.85 | 1,091,209 | +0.34(+0.38%) |
Nov 09, 2016 | 89.52 | 90.00 | 85.76 | 88.51 | 1,723,280 | -3.18(-3.47%) |
Nov 08, 2016 | 91.03 | 92.06 | 90.20 | 91.69 | 626,249 | +0.62(+0.68%) |
Nov 07, 2016 | 90.41 | 91.12 | 89.86 | 91.07 | 626,040 | +1.93(+2.17%) |
Nov 04, 2016 | 89.68 | 90.27 | 89.10 | 89.14 | 814,531 | -0.32(-0.36%) |
Nov 03, 2016 | 89.84 | 90.37 | 89.37 | 89.46 | 535,075 | +0.07(+0.08%) |
Nov 02, 2016 | 89.71 | 90.43 | 89.16 | 89.39 | 709,325 | -0.31(-0.35%) |
Nov 01, 2016 | 91.14 | 91.24 | 89.22 | 89.70 | 1,148,214 | -1.03(-1.14%) |
Oct 31, 2016 | 90.02 | 91.58 | 88.97 | 90.73 | 1,184,811 | +0.64(+0.71%) |
Oct 28, 2016 | 89.97 | 91.09 | 89.67 | 90.09 | 772,294 | +0.14(+0.16%) |
Oct 27, 2016 | 88.33 | 90.73 | 87.78 | 89.95 | 2,571,345 | -4.13(-4.39%) |
Oct 26, 2016 | 94.78 | 94.78 | 93.39 | 94.08 | 1,340,995 | -1.37(-1.44%) |
Oct 25, 2016 | 97.47 | 97.69 | 95.34 | 95.45 | 759,508 | -2.12(-2.17%) |
Oct 24, 2016 | 97.89 | 98.19 | 97.30 | 97.57 | 696,678 | +0.32(+0.33%) |
Oct 21, 2016 | 99.43 | 99.43 | 96.77 | 97.25 | 1,585,300 | -3.04(-3.03%) |
Oct 20, 2016 | 96.87 | 106.69 | 96.63 | 100.29 | 8,170,161 | +3.36(+3.47%) |
Oct 19, 2016 | 96.38 | 97.01 | 96.14 | 96.93 | 439,937 | +0.55(+0.57%) |
Oct 18, 2016 | 96.75 | 97.23 | 96.16 | 96.38 | 630,446 | +0.51(+0.53%) |
Oct 17, 2016 | 95.76 | 95.93 | 95.24 | 95.87 | 513,192 | +0.11(+0.11%) |
Oct 14, 2016 | 96.71 | 96.79 | 95.70 | 95.76 | 693,528 | -0.52(-0.54%) |
Oct 13, 2016 | 96.51 | 96.68 | 95.85 | 96.28 | 924,100 | -0.86(-0.89%) |
Oct 12, 2016 | 97.50 | 97.70 | 97.12 | 97.14 | 501,565 | -0.08(-0.08%) |
Oct 11, 2016 | 98.63 | 98.74 | 96.59 | 97.22 | 819,896 | -1.69(-1.71%) |
Oct 10, 2016 | 99.48 | 100.42 | 98.80 | 98.91 | 1,166,207 | -0.11(-0.11%) |
Oct 07, 2016 | 98.94 | 99.26 | 98.35 | 99.02 | 643,839 | +0.15(+0.15%) |
Oct 06, 2016 | 98.99 | 99.12 | 98.44 | 98.87 | 575,008 | -0.24(-0.24%) |
Oct 05, 2016 | 99.51 | 99.73 | 99.00 | 99.11 | 770,993 | -0.12(-0.12%) |
Oct 04, 2016 | 99.36 | 99.92 | 98.88 | 99.23 | 546,970 | -0.20(-0.20%) |
Oct 03, 2016 | 99.02 | 99.56 | 98.20 | 99.43 | 520,515 | -0.10(-0.10%) |
Sep 30, 2016 | 99.12 | 100.07 | 99.07 | 99.53 | 1,151,091 | +0.99(+1.00%) |
Sep 29, 2016 | 99.41 | 99.49 | 97.85 | 98.54 | 706,349 | -1.01(-1.01%) |
Sep 28, 2016 | 98.73 | 99.66 | 98.73 | 99.55 | 534,955 | +0.74(+0.75%) |
Sep 27, 2016 | 97.88 | 99.00 | 97.62 | 98.81 | 419,826 | +1.16(+1.19%) |
Sep 26, 2016 | 97.74 | 98.04 | 97.33 | 97.65 | 381,375 | -0.52(-0.53%) |
Sep 23, 2016 | 98.31 | 98.78 | 97.96 | 98.17 | 626,520 | -0.33(-0.34%) |
Sep 22, 2016 | 98.01 | 98.73 | 97.51 | 98.50 | 547,507 | +0.73(+0.75%) |
Sep 21, 2016 | 96.23 | 97.98 | 96.23 | 97.77 | 535,866 | +1.76(+1.83%) |
Sep 20, 2016 | 96.73 | 96.92 | 95.66 | 96.01 | 412,754 | -0.04(-0.04%) |
Sep 19, 2016 | 95.93 | 96.91 | 95.43 | 96.05 | 470,374 | +0.18(+0.19%) |
Sep 16, 2016 | 96.08 | 96.36 | 95.49 | 95.87 | 1,018,620 | -0.28(-0.29%) |
Sep 15, 2016 | 94.60 | 96.39 | 94.45 | 96.15 | 515,462 | +1.57(+1.66%) |
Sep 14, 2016 | 94.59 | 95.16 | 94.05 | 94.58 | 745,913 | -0.09(-0.10%) |
Sep 13, 2016 | 95.02 | 95.40 | 94.42 | 94.67 | 649,139 | -0.79(-0.83%) |
Sep 12, 2016 | 93.05 | 95.72 | 93.00 | 95.46 | 647,857 | +1.83(+1.95%) |
Sep 09, 2016 | 96.21 | 96.29 | 93.62 | 93.63 | 587,173 | -3.37(-3.47%) |
Sep 08, 2016 | 97.15 | 97.48 | 96.91 | 97.00 | 411,594 | -0.27(-0.28%) |
Sep 07, 2016 | 96.33 | 97.45 | 96.06 | 97.27 | 562,514 | +0.78(+0.81%) |
Sep 06, 2016 | 96.63 | 96.95 | 95.89 | 96.49 | 517,743 | +0.08(+0.08%) |
Sep 02, 2016 | 95.93 | 96.41 | 96.41 | 96.41 | 699,400 | +0.52(+0.54%) |