Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.53 | 98.98 | 97.50 | 97.88 | 1,358,711 | +0.47(+0.48%) |
Jan 30, 2017 | 97.88 | 97.88 | 96.64 | 97.40 | 1,033,480 | -0.36(-0.37%) |
Jan 27, 2017 | 98.38 | 98.46 | 97.15 | 97.76 | 718,384 | -0.45(-0.46%) |
Jan 26, 2017 | 97.67 | 98.32 | 97.43 | 98.21 | 590,192 | +0.83(+0.85%) |
Jan 25, 2017 | 99.15 | 99.15 | 97.17 | 97.38 | 1,065,550 | -1.47(-1.49%) |
Jan 24, 2017 | 97.86 | 99.02 | 97.49 | 98.86 | 927,740 | +1.20(+1.23%) |
Jan 23, 2017 | 96.37 | 97.88 | 96.22 | 97.65 | 823,526 | +1.01(+1.04%) |
Jan 20, 2017 | 96.16 | 96.73 | 95.84 | 96.64 | 868,457 | +0.60(+0.62%) |
Jan 19, 2017 | 97.45 | 97.56 | 96.01 | 96.04 | 1,129,976 | -1.43(-1.47%) |
Jan 18, 2017 | 96.90 | 97.55 | 96.40 | 97.47 | 817,690 | +0.72(+0.74%) |
Jan 17, 2017 | 96.22 | 96.82 | 96.09 | 96.75 | 967,718 | +0.67(+0.70%) |
Jan 13, 2017 | 96.08 | 96.08 | 96.08 | 0 | -0.38(-0.40%) | |
Jan 12, 2017 | 94.91 | 96.55 | 94.59 | 96.46 | 931,577 | +1.50(+1.58%) |
Jan 11, 2017 | 96.19 | 96.81 | 94.77 | 94.96 | 1,221,668 | -1.34(-1.39%) |
Jan 10, 2017 | 97.07 | 97.38 | 96.24 | 96.30 | 903,884 | -1.08(-1.11%) |
Jan 09, 2017 | 98.00 | 98.25 | 97.17 | 97.38 | 1,095,122 | -0.98(-1.00%) |
Jan 06, 2017 | 98.39 | 99.08 | 98.11 | 98.36 | 1,013,055 | -0.22(-0.23%) |
Jan 05, 2017 | 97.35 | 99.11 | 96.28 | 98.59 | 1,876,381 | +0.47(+0.48%) |
Jan 04, 2017 | 95.45 | 98.41 | 95.12 | 98.12 | 1,769,994 | +3.02(+3.18%) |
Jan 03, 2017 | 95.48 | 95.66 | 94.20 | 95.09 | 1,088,878 | +1.05(+1.11%) |
Dec 30, 2016 | 94.05 | 94.05 | 94.05 | 0 | +1.58(+1.71%) | |
Dec 29, 2016 | 91.87 | 92.93 | 90.82 | 92.47 | 664,823 | +0.90(+0.99%) |
Dec 28, 2016 | 92.27 | 92.36 | 91.03 | 91.57 | 681,993 | -0.78(-0.84%) |
Dec 27, 2016 | 92.26 | 92.89 | 91.64 | 92.34 | 628,530 | +0.13(+0.14%) |
Dec 23, 2016 | 92.21 | 92.21 | 92.21 | 0 | -0.34(-0.37%) | |
Dec 22, 2016 | 92.31 | 92.71 | 90.89 | 92.55 | 1,008,859 | -0.04(-0.05%) |
Dec 21, 2016 | 94.77 | 95.13 | 92.55 | 92.60 | 1,458,202 | -2.01(-2.12%) |
Dec 20, 2016 | 93.85 | 94.63 | 93.55 | 94.60 | 778,940 | +0.85(+0.90%) |
Dec 19, 2016 | 92.68 | 94.43 | 92.68 | 93.75 | 875,877 | +1.35(+1.46%) |
Dec 16, 2016 | 91.39 | 93.05 | 91.39 | 92.41 | 1,902,088 | +1.40(+1.54%) |
Dec 15, 2016 | 93.09 | 93.65 | 90.57 | 91.01 | 1,695,367 | -1.98(-2.13%) |
Dec 14, 2016 | 95.84 | 95.84 | 92.91 | 92.99 | 1,447,422 | -2.90(-3.02%) |
Dec 13, 2016 | 96.68 | 96.91 | 94.62 | 95.89 | 1,035,683 | -0.25(-0.26%) |
Dec 12, 2016 | 95.14 | 96.16 | 94.93 | 96.13 | 845,642 | +0.45(+0.47%) |
Dec 09, 2016 | 95.63 | 96.38 | 94.96 | 95.68 | 845,453 | -0.56(-0.59%) |
Dec 08, 2016 | 95.39 | 97.11 | 94.28 | 96.24 | 997,872 | +0.49(+0.51%) |
Dec 07, 2016 | 93.78 | 95.91 | 93.78 | 95.75 | 1,036,761 | +2.09(+2.23%) |
Dec 06, 2016 | 92.52 | 94.33 | 92.33 | 93.67 | 1,058,078 | +1.42(+1.54%) |
Dec 05, 2016 | 91.87 | 92.51 | 91.29 | 92.25 | 1,123,291 | +0.75(+0.82%) |
Dec 02, 2016 | 91.24 | 92.35 | 90.59 | 91.50 | 1,025,962 | +0.98(+1.08%) |
Dec 01, 2016 | 91.54 | 91.75 | 90.06 | 90.51 | 1,439,210 | -1.55(-1.69%) |
Nov 30, 2016 | 92.55 | 92.97 | 91.50 | 92.07 | 1,620,086 | -1.03(-1.10%) |
Nov 29, 2016 | 92.22 | 93.69 | 91.97 | 93.09 | 1,416,911 | +1.10(+1.20%) |
Nov 28, 2016 | 91.08 | 92.44 | 91.08 | 91.99 | 1,327,538 | +0.59(+0.64%) |
Nov 25, 2016 | 91.03 | 92.03 | 91.03 | 91.41 | 319,244 | +0.42(+0.46%) |
Nov 23, 2016 | 90.99 | 90.99 | 90.99 | 0 | -0.24(-0.26%) | |
Nov 22, 2016 | 90.33 | 91.49 | 89.50 | 91.23 | 1,289,944 | +1.35(+1.50%) |
Nov 21, 2016 | 90.14 | 91.17 | 89.64 | 89.88 | 1,174,875 | -0.17(-0.19%) |
Nov 18, 2016 | 90.45 | 91.12 | 89.96 | 90.05 | 2,129,040 | -0.37(-0.41%) |
Nov 17, 2016 | 91.13 | 91.89 | 90.37 | 90.42 | 690,267 | -0.82(-0.90%) |
Nov 16, 2016 | 92.45 | 92.92 | 90.63 | 91.24 | 1,230,971 | -1.31(-1.41%) |
Nov 15, 2016 | 93.75 | 94.71 | 92.35 | 92.54 | 2,264,651 | -1.15(-1.23%) |
Nov 14, 2016 | 91.04 | 93.99 | 90.98 | 93.70 | 2,171,018 | +2.65(+2.91%) |
Nov 11, 2016 | 90.79 | 93.18 | 90.77 | 91.04 | 3,065,973 | +0.14(+0.16%) |
Nov 10, 2016 | 87.91 | 91.12 | 86.36 | 90.90 | 2,918,811 | +3.35(+3.83%) |
Nov 09, 2016 | 86.26 | 88.49 | 85.36 | 87.55 | 1,416,535 | -0.21(-0.24%) |
Nov 08, 2016 | 87.55 | 88.26 | 87.27 | 87.76 | 1,193,993 | +0.05(+0.06%) |
Nov 07, 2016 | 87.65 | 88.13 | 86.72 | 87.71 | 1,777,704 | +1.43(+1.66%) |
Nov 04, 2016 | 85.06 | 86.37 | 84.55 | 86.27 | 1,406,415 | +1.49(+1.76%) |
Nov 03, 2016 | 84.84 | 85.45 | 84.49 | 84.78 | 1,255,413 | -0.19(-0.23%) |
Nov 02, 2016 | 87.09 | 87.63 | 84.94 | 84.97 | 1,714,359 | -2.09(-2.40%) |