Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 102.27 | 102.27 | 102.27 | 102.27 | 929 | -0.42(-0.41%) |
Jan 30, 2017 | 102.91 | 103.38 | 102.69 | 102.69 | 1,972 | -0.78(-0.76%) |
Jan 27, 2017 | 103.81 | 103.81 | 103.47 | 103.47 | 900 | +0.41(+0.40%) |
Jan 26, 2017 | 103.93 | 103.93 | 103.06 | 103.06 | 1,809 | -0.74(-0.71%) |
Jan 25, 2017 | 103.80 | 103.80 | 101.86 | 103.80 | 2,723 | +2.10(+2.06%) |
Jan 24, 2017 | 102.39 | 102.39 | 100.78 | 101.70 | 1,885 | +3.65(+3.72%) |
Jan 23, 2017 | 98.28 | 100.00 | 98.05 | 98.05 | 3,252 | +0.33(+0.34%) |
Jan 20, 2017 | 97.72 | 97.72 | 97.72 | 97.72 | 1,229 | -0.27(-0.28%) |
Jan 19, 2017 | 99.10 | 99.84 | 97.99 | 97.99 | 2,116 | -3.90(-3.82%) |
Jan 18, 2017 | 102.21 | 102.21 | 101.89 | 101.89 | 940 | +2.98(+3.01%) |
Jan 17, 2017 | 97.98 | 98.93 | 97.50 | 98.91 | 3,153 | +0.92(+0.94%) |
Jan 13, 2017 | 97.99 | 97.99 | 97.99 | 0 | +0.46(+0.47%) | |
Jan 12, 2017 | 97.70 | 97.70 | 97.53 | 97.53 | 1,075 | -0.44(-0.45%) |
Jan 11, 2017 | 97.09 | 97.97 | 97.09 | 97.97 | 1,024 | +1.82(+1.89%) |
Jan 10, 2017 | 96.75 | 97.32 | 96.15 | 96.15 | 1,653 | -0.60(-0.62%) |
Jan 09, 2017 | 96.00 | 96.75 | 95.93 | 96.75 | 1,380 | +0.06(+0.07%) |
Jan 06, 2017 | 96.69 | 96.69 | 96.69 | 96.69 | 771 | +1.32(+1.38%) |
Jan 05, 2017 | 96.90 | 96.90 | 95.37 | 95.37 | 764 | +2.23(+2.39%) |
Jan 04, 2017 | 92.12 | 93.40 | 92.12 | 93.14 | 1,085 | +2.74(+3.03%) |
Jan 03, 2017 | 88.89 | 90.60 | 88.89 | 90.41 | 3,482 | -0.02(-0.02%) |
Dec 30, 2016 | 90.42 | 90.42 | 90.42 | 0 | -0.66(-0.72%) | |
Dec 29, 2016 | 90.90 | 91.08 | 89.66 | 91.08 | 1,806 | +2.30(+2.59%) |
Dec 28, 2016 | 89.15 | 90.61 | 88.78 | 88.78 | 3,764 | +2.57(+2.98%) |
Dec 27, 2016 | 86.31 | 86.31 | 86.21 | 86.21 | 1,095 | -0.79(-0.91%) |
Dec 23, 2016 | 87.00 | 87.00 | 87.00 | 0 | +0.72(+0.83%) | |
Dec 22, 2016 | 86.38 | 87.76 | 86.28 | 86.28 | 22,880 | -2.14(-2.42%) |
Dec 21, 2016 | 86.84 | 89.39 | 86.83 | 88.42 | 1,666 | +3.04(+3.56%) |
Dec 20, 2016 | 85.36 | 88.03 | 85.36 | 85.38 | 1,393 | -2.49(-2.83%) |
Dec 19, 2016 | 87.68 | 87.87 | 87.33 | 87.87 | 28,027 | -0.02(-0.03%) |
Dec 16, 2016 | 87.96 | 88.94 | 86.66 | 87.89 | 62,169 | +0.04(+0.05%) |
Dec 15, 2016 | 86.74 | 89.31 | 86.74 | 87.85 | 1,262 | +0.18(+0.21%) |
Dec 14, 2016 | 88.89 | 88.89 | 87.67 | 87.67 | 1,012 | +0.76(+0.87%) |
Dec 13, 2016 | 86.91 | 86.91 | 84.80 | 86.91 | 1,921 | +2.54(+3.01%) |
Dec 12, 2016 | 86.44 | 86.44 | 84.37 | 84.37 | 1,294 | -4.67(-5.24%) |
Dec 09, 2016 | 89.07 | 89.07 | 89.04 | 89.04 | 1,121 | -0.21(-0.24%) |
Dec 08, 2016 | 89.26 | 89.39 | 89.25 | 89.25 | 1,196 | +0.56(+0.63%) |
Dec 07, 2016 | 87.30 | 88.69 | 87.30 | 88.69 | 1,110 | -1.30(-1.44%) |
Dec 06, 2016 | 90.03 | 90.03 | 87.48 | 89.99 | 4,961 | +0.75(+0.85%) |
Dec 05, 2016 | 90.42 | 90.42 | 89.23 | 89.23 | 1,778 | +1.14(+1.29%) |
Dec 02, 2016 | 89.39 | 89.39 | 87.15 | 88.10 | 1,814 | -1.17(-1.31%) |
Dec 01, 2016 | 90.85 | 90.85 | 89.27 | 89.27 | 1,450 | -1.64(-1.80%) |
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%) |