Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.73 | 93.05 | 89.22 | 92.89 | 1,296,513 | +1.52(+1.66%) |
Jan 30, 2017 | 89.22 | 91.42 | 88.32 | 91.38 | 933,306 | +1.96(+2.19%) |
Jan 27, 2017 | 92.63 | 93.05 | 89.22 | 89.42 | 1,062,631 | -2.97(-3.22%) |
Jan 26, 2017 | 94.18 | 94.56 | 92.32 | 92.39 | 656,277 | -1.50(-1.59%) |
Jan 25, 2017 | 93.15 | 94.04 | 92.66 | 93.88 | 749,759 | +1.60(+1.74%) |
Jan 24, 2017 | 91.65 | 93.11 | 91.26 | 92.28 | 740,554 | +0.98(+1.07%) |
Jan 23, 2017 | 91.45 | 92.36 | 90.52 | 91.30 | 873,069 | -0.61(-0.67%) |
Jan 20, 2017 | 91.02 | 92.30 | 90.52 | 91.91 | 998,270 | +1.24(+1.37%) |
Jan 19, 2017 | 92.12 | 92.77 | 90.05 | 90.67 | 955,218 | -1.77(-1.92%) |
Jan 18, 2017 | 93.60 | 94.05 | 90.75 | 92.45 | 1,374,612 | -1.46(-1.55%) |
Jan 17, 2017 | 89.51 | 95.56 | 89.46 | 93.90 | 3,027,906 | +5.47(+6.18%) |
Jan 13, 2017 | 88.44 | 88.44 | 88.44 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.97 | 92.33 | 90.70 | 92.22 | 843,188 | +0.73(+0.80%) |
Jan 11, 2017 | 92.47 | 93.06 | 90.43 | 91.49 | 1,033,610 | -1.45(-1.56%) |
Jan 10, 2017 | 91.85 | 93.54 | 91.29 | 92.93 | 1,431,887 | +1.57(+1.72%) |
Jan 09, 2017 | 92.16 | 92.16 | 90.93 | 91.36 | 926,986 | -0.59(-0.65%) |
Jan 06, 2017 | 91.78 | 92.31 | 90.63 | 91.95 | 1,185,641 | -0.10(-0.11%) |
Jan 05, 2017 | 89.71 | 92.17 | 89.08 | 92.05 | 2,231,556 | +0.98(+1.08%) |
Jan 04, 2017 | 90.64 | 92.92 | 90.64 | 91.07 | 1,446,624 | +0.98(+1.09%) |
Jan 03, 2017 | 90.07 | 90.83 | 89.47 | 90.09 | 974,100 | +0.73(+0.82%) |
Dec 30, 2016 | 89.36 | 89.36 | 89.36 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.47 | 90.45 | 89.13 | 89.98 | 882,159 | +0.85(+0.96%) |
Dec 28, 2016 | 89.60 | 89.89 | 88.63 | 89.13 | 690,966 | -0.46(-0.51%) |
Dec 27, 2016 | 89.32 | 90.35 | 89.15 | 89.58 | 566,933 | +0.43(+0.48%) |
Dec 23, 2016 | 89.16 | 89.16 | 89.16 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.23 | 91.70 | 89.26 | 89.48 | 1,081,483 | -2.12(-2.31%) |
Dec 21, 2016 | 91.11 | 91.73 | 90.38 | 91.59 | 1,403,837 | +0.08(+0.09%) |
Dec 20, 2016 | 91.68 | 92.91 | 90.54 | 91.52 | 1,603,972 | +0.70(+0.77%) |
Dec 19, 2016 | 91.17 | 91.98 | 89.65 | 90.81 | 1,581,883 | -0.27(-0.29%) |
Dec 16, 2016 | 93.45 | 93.57 | 90.96 | 91.08 | 3,773,644 | -1.94(-2.09%) |
Dec 15, 2016 | 98.87 | 98.87 | 92.20 | 93.02 | 4,101,460 | -6.02(-6.08%) |
Dec 14, 2016 | 101.12 | 101.50 | 98.76 | 99.04 | 1,228,601 | -1.97(-1.95%) |
Dec 13, 2016 | 101.84 | 102.39 | 100.57 | 101.01 | 1,316,269 | -0.39(-0.38%) |
Dec 12, 2016 | 105.69 | 106.04 | 100.33 | 101.40 | 1,714,416 | -4.06(-3.85%) |
Dec 09, 2016 | 107.10 | 107.29 | 105.45 | 105.46 | 1,200,950 | -1.72(-1.61%) |
Dec 08, 2016 | 111.39 | 112.08 | 106.94 | 107.18 | 1,641,613 | -3.09(-2.80%) |
Dec 07, 2016 | 105.57 | 110.30 | 105.57 | 110.27 | 1,483,962 | +4.82(+4.57%) |
Dec 06, 2016 | 105.51 | 105.69 | 103.59 | 105.45 | 1,135,951 | -0.47(-0.44%) |
Dec 05, 2016 | 102.22 | 106.06 | 101.80 | 105.91 | 1,773,235 | +4.47(+4.40%) |
Dec 02, 2016 | 106.43 | 106.46 | 101.08 | 101.45 | 1,976,394 | -5.49(-5.13%) |
Dec 01, 2016 | 103.97 | 109.88 | 103.78 | 106.93 | 2,487,245 | +2.03(+1.94%) |
Nov 30, 2016 | 105.33 | 106.31 | 104.36 | 104.90 | 1,471,932 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.45 | 104.99 | 1,093,545 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.42 | 107.01 | 587,935 | -0.61(-0.57%) |
Nov 25, 2016 | 108.51 | 109.19 | 107.26 | 107.63 | 322,531 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.42 | 107.86 | 106.60 | 107.39 | 709,639 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 777,976 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,805 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.86 | 109.01 | 737,969 | +2.01(+1.88%) |
Nov 16, 2016 | 106.75 | 107.99 | 106.37 | 107.00 | 844,931 | -0.49(-0.46%) |
Nov 15, 2016 | 104.73 | 107.88 | 103.66 | 107.50 | 1,287,383 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.60 | 104.42 | 104.61 | 2,137,043 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.40 | 110.94 | 992,761 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.72 | 106.23 | 111.16 | 1,732,214 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,650 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.88 | 105.39 | 106.02 | 884,806 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.65 | 106.61 | 810,359 | +3.35(+3.24%) |
Nov 04, 2016 | 102.00 | 105.25 | 101.76 | 103.26 | 972,649 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.70 | 101.83 | 1,134,916 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.65 | 828,953 | +0.20(+0.19%) |