Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 104.19 | 105.93 | 102.30 | 103.45 | 943,218 | +3.62(+3.62%) |
Jan 30, 2017 | 99.78 | 99.95 | 98.65 | 99.83 | 372,799 | -0.50(-0.50%) |
Jan 27, 2017 | 100.89 | 101.33 | 99.91 | 100.33 | 406,760 | -0.25(-0.25%) |
Jan 26, 2017 | 101.14 | 101.61 | 100.17 | 100.59 | 250,266 | -0.37(-0.36%) |
Jan 25, 2017 | 101.25 | 102.12 | 100.24 | 100.95 | 322,182 | +0.35(+0.35%) |
Jan 24, 2017 | 100.17 | 101.07 | 99.87 | 100.61 | 276,937 | +1.00(+1.00%) |
Jan 23, 2017 | 99.27 | 99.84 | 98.61 | 99.61 | 171,616 | -0.08(-0.08%) |
Jan 20, 2017 | 100.32 | 100.44 | 99.08 | 99.68 | 179,617 | -0.25(-0.25%) |
Jan 19, 2017 | 100.11 | 100.47 | 98.97 | 99.93 | 218,702 | +0.17(+0.17%) |
Jan 18, 2017 | 99.85 | 101.02 | 99.59 | 99.76 | 346,367 | -0.01(-0.01%) |
Jan 17, 2017 | 101.34 | 101.34 | 99.44 | 99.77 | 251,676 | -1.64(-1.61%) |
Jan 13, 2017 | 101.40 | 101.40 | 101.40 | 0 | +1.01(+1.00%) | |
Jan 12, 2017 | 100.43 | 100.57 | 98.89 | 100.39 | 232,869 | -0.09(-0.09%) |
Jan 11, 2017 | 99.89 | 100.81 | 99.72 | 100.49 | 290,385 | +0.94(+0.95%) |
Jan 10, 2017 | 98.67 | 100.39 | 97.91 | 99.55 | 324,555 | +0.72(+0.73%) |
Jan 09, 2017 | 99.15 | 99.39 | 97.52 | 98.83 | 634,290 | -1.54(-1.54%) |
Jan 06, 2017 | 100.29 | 100.90 | 99.44 | 100.37 | 239,085 | +0.22(+0.22%) |
Jan 05, 2017 | 100.30 | 100.63 | 99.28 | 100.15 | 320,195 | -0.38(-0.38%) |
Jan 04, 2017 | 100.37 | 100.92 | 99.81 | 100.53 | 399,920 | +0.84(+0.84%) |
Jan 03, 2017 | 99.11 | 100.62 | 98.86 | 99.69 | 339,196 | +0.80(+0.81%) |
Dec 30, 2016 | 98.89 | 98.89 | 98.89 | 0 | -0.56(-0.56%) | |
Dec 29, 2016 | 99.39 | 100.38 | 98.98 | 99.45 | 221,791 | +0.20(+0.20%) |
Dec 28, 2016 | 100.44 | 100.58 | 98.89 | 99.26 | 172,115 | -1.14(-1.14%) |
Dec 27, 2016 | 100.50 | 100.75 | 100.11 | 100.40 | 115,368 | +0.26(+0.26%) |
Dec 23, 2016 | 100.14 | 100.14 | 100.14 | 0 | +0.30(+0.31%) | |
Dec 22, 2016 | 99.66 | 100.25 | 99.10 | 99.83 | 196,736 | -0.03(-0.03%) |
Dec 21, 2016 | 100.27 | 100.56 | 99.70 | 99.86 | 171,838 | -0.59(-0.59%) |
Dec 20, 2016 | 100.72 | 100.89 | 99.83 | 100.45 | 362,830 | +1.53(+1.55%) |
Dec 19, 2016 | 98.82 | 99.76 | 98.21 | 98.92 | 252,651 | -0.23(-0.23%) |
Dec 16, 2016 | 98.34 | 99.34 | 98.00 | 99.15 | 750,404 | +1.39(+1.42%) |
Dec 15, 2016 | 97.58 | 98.97 | 96.61 | 97.76 | 220,777 | -0.14(-0.14%) |
Dec 14, 2016 | 99.24 | 99.77 | 97.88 | 97.89 | 295,468 | -1.27(-1.28%) |
Dec 13, 2016 | 99.21 | 100.63 | 99.01 | 99.16 | 611,095 | +0.20(+0.21%) |
Dec 12, 2016 | 98.21 | 99.51 | 97.36 | 98.96 | 527,103 | +0.45(+0.46%) |
Dec 09, 2016 | 97.38 | 98.61 | 96.56 | 98.51 | 336,082 | +1.27(+1.31%) |
Dec 08, 2016 | 97.79 | 98.55 | 96.75 | 97.24 | 331,944 | -0.14(-0.14%) |
Dec 07, 2016 | 96.26 | 97.47 | 95.79 | 97.38 | 662,209 | +1.12(+1.16%) |
Dec 06, 2016 | 96.06 | 96.83 | 96.02 | 96.26 | 397,538 | -0.08(-0.08%) |
Dec 05, 2016 | 96.45 | 96.72 | 95.96 | 96.33 | 347,059 | +0.45(+0.47%) |
Dec 02, 2016 | 95.42 | 96.07 | 94.87 | 95.89 | 272,981 | +0.32(+0.34%) |
Dec 01, 2016 | 96.00 | 96.17 | 95.24 | 95.56 | 421,201 | +0.42(+0.44%) |
Nov 30, 2016 | 95.21 | 95.71 | 94.94 | 95.15 | 392,231 | +0.70(+0.74%) |
Nov 29, 2016 | 94.29 | 95.11 | 93.19 | 94.44 | 192,317 | -0.01(-0.01%) |
Nov 28, 2016 | 94.74 | 94.92 | 94.18 | 94.45 | 475,941 | -0.86(-0.91%) |
Nov 25, 2016 | 95.15 | 95.32 | 94.85 | 95.32 | 122,230 | +0.13(+0.14%) |
Nov 23, 2016 | 95.18 | 95.18 | 95.18 | 0 | +0.27(+0.28%) | |
Nov 22, 2016 | 94.11 | 95.07 | 92.28 | 94.91 | 805,535 | +1.28(+1.37%) |
Nov 21, 2016 | 93.68 | 94.40 | 92.56 | 93.63 | 714,790 | +0.54(+0.58%) |
Nov 18, 2016 | 93.81 | 93.85 | 92.88 | 93.09 | 253,214 | -0.72(-0.77%) |
Nov 17, 2016 | 94.72 | 95.04 | 93.49 | 93.82 | 635,382 | -0.38(-0.40%) |
Nov 16, 2016 | 93.96 | 95.10 | 93.41 | 94.20 | 601,695 | -0.06(-0.06%) |
Nov 15, 2016 | 94.67 | 95.04 | 93.48 | 94.26 | 477,479 | -0.24(-0.25%) |
Nov 14, 2016 | 93.68 | 94.50 | 93.07 | 94.49 | 680,548 | +1.49(+1.60%) |
Nov 11, 2016 | 92.12 | 93.63 | 92.03 | 93.00 | 729,889 | +0.13(+0.15%) |
Nov 10, 2016 | 92.29 | 93.41 | 90.82 | 92.87 | 1,447,838 | +1.59(+1.74%) |
Nov 09, 2016 | 88.70 | 92.45 | 88.70 | 91.28 | 483,058 | +2.41(+2.71%) |
Nov 08, 2016 | 88.50 | 89.25 | 88.36 | 88.87 | 302,741 | +0.10(+0.11%) |
Nov 07, 2016 | 88.19 | 89.24 | 88.19 | 88.77 | 163,903 | +1.88(+2.16%) |
Nov 04, 2016 | 86.31 | 87.73 | 86.25 | 86.89 | 217,777 | +0.45(+0.53%) |
Nov 03, 2016 | 86.18 | 86.66 | 85.57 | 86.43 | 203,399 | +0.41(+0.48%) |
Nov 02, 2016 | 86.93 | 88.50 | 85.99 | 86.02 | 232,864 | -1.18(-1.35%) |