Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 97.30 | 99.20 | 96.80 | 98.25 | 42,557 | +0.60(+0.61%) |
Jan 30, 2017 | 96.30 | 98.15 | 96.30 | 97.65 | 21,822 | -1.40(-1.41%) |
Jan 27, 2017 | 99.15 | 99.35 | 98.50 | 99.05 | 18,474 | -1.35(-1.34%) |
Jan 26, 2017 | 100.65 | 101.25 | 99.90 | 100.40 | 27,753 | -0.10(-0.10%) |
Jan 25, 2017 | 98.72 | 100.85 | 98.00 | 100.50 | 34,071 | +3.10(+3.18%) |
Jan 24, 2017 | 95.20 | 97.70 | 95.20 | 97.40 | 37,992 | +2.15(+2.26%) |
Jan 23, 2017 | 95.75 | 96.00 | 93.65 | 95.25 | 15,245 | -0.30(-0.31%) |
Jan 20, 2017 | 94.15 | 96.00 | 94.15 | 95.55 | 30,056 | +1.40(+1.49%) |
Jan 19, 2017 | 95.95 | 96.00 | 93.70 | 94.15 | 18,186 | -1.20(-1.26%) |
Jan 18, 2017 | 96.35 | 97.35 | 94.50 | 95.35 | 15,354 | -0.75(-0.78%) |
Jan 17, 2017 | 97.85 | 97.85 | 96.03 | 96.10 | 19,577 | -1.70(-1.74%) |
Jan 13, 2017 | 97.80 | 97.80 | 97.80 | 0 | +1.20(+1.24%) | |
Jan 12, 2017 | 96.50 | 97.65 | 95.45 | 96.60 | 20,407 | -1.25(-1.28%) |
Jan 11, 2017 | 96.35 | 97.85 | 96.35 | 97.85 | 24,932 | +2.05(+2.14%) |
Jan 10, 2017 | 93.75 | 96.40 | 93.75 | 95.80 | 39,784 | +1.15(+1.22%) |
Jan 09, 2017 | 96.75 | 96.75 | 94.45 | 94.65 | 37,057 | -2.65(-2.72%) |
Jan 06, 2017 | 99.05 | 99.05 | 96.78 | 97.30 | 27,502 | -1.25(-1.27%) |
Jan 05, 2017 | 99.65 | 100.42 | 98.20 | 98.55 | 21,379 | -1.70(-1.70%) |
Jan 04, 2017 | 99.45 | 100.47 | 98.40 | 100.25 | 48,092 | +1.35(+1.37%) |
Jan 03, 2017 | 100.70 | 101.22 | 97.90 | 98.90 | 22,791 | -0.95(-0.95%) |
Dec 30, 2016 | 99.85 | 99.85 | 99.85 | 0 | -0.50(-0.50%) | |
Dec 29, 2016 | 99.95 | 101.80 | 99.95 | 100.35 | 36,264 | -0.05(-0.05%) |
Dec 28, 2016 | 102.40 | 102.80 | 100.20 | 100.40 | 27,199 | -1.45(-1.42%) |
Dec 27, 2016 | 102.15 | 102.80 | 101.25 | 101.85 | 45,418 | -0.15(-0.15%) |
Dec 23, 2016 | 102.00 | 102.00 | 102.00 | 0 | -0.15(-0.15%) | |
Dec 22, 2016 | 101.75 | 102.55 | 100.75 | 102.15 | 21,155 | -0.10(-0.10%) |
Dec 21, 2016 | 102.20 | 103.00 | 101.65 | 102.25 | 25,837 | +0.00(+0.00%) |
Dec 20, 2016 | 101.35 | 102.60 | 101.35 | 102.25 | 28,199 | +0.95(+0.94%) |
Dec 19, 2016 | 101.00 | 105.75 | 100.85 | 101.30 | 28,348 | +0.35(+0.35%) |
Dec 16, 2016 | 100.85 | 103.85 | 100.60 | 100.95 | 237,315 | +0.85(+0.85%) |
Dec 15, 2016 | 102.45 | 104.10 | 96.45 | 100.10 | 75,899 | -2.35(-2.29%) |
Dec 14, 2016 | 102.80 | 104.15 | 101.25 | 102.45 | 67,129 | -0.25(-0.24%) |
Dec 13, 2016 | 101.70 | 103.15 | 100.55 | 102.70 | 55,245 | +1.30(+1.28%) |
Dec 12, 2016 | 102.05 | 103.17 | 99.30 | 101.40 | 41,257 | -1.40(-1.36%) |
Dec 09, 2016 | 101.70 | 103.30 | 101.70 | 102.80 | 40,216 | +0.15(+0.15%) |
Dec 08, 2016 | 101.15 | 103.20 | 100.55 | 102.65 | 36,485 | +2.25(+2.24%) |
Dec 07, 2016 | 97.50 | 100.50 | 96.47 | 100.40 | 40,708 | +3.10(+3.19%) |
Dec 06, 2016 | 95.97 | 97.55 | 95.80 | 97.30 | 39,818 | +1.45(+1.51%) |
Dec 05, 2016 | 94.00 | 96.00 | 93.50 | 95.85 | 54,023 | +2.30(+2.46%) |
Dec 02, 2016 | 93.10 | 94.50 | 93.10 | 93.55 | 26,168 | +0.05(+0.05%) |
Dec 01, 2016 | 94.50 | 95.92 | 93.00 | 93.50 | 42,977 | -1.05(-1.11%) |
Nov 30, 2016 | 96.20 | 96.20 | 94.35 | 94.55 | 30,936 | -1.00(-1.05%) |
Nov 29, 2016 | 95.50 | 96.40 | 95.00 | 95.55 | 29,949 | +0.50(+0.53%) |
Nov 28, 2016 | 95.15 | 95.40 | 94.45 | 95.05 | 54,149 | -0.30(-0.31%) |
Nov 25, 2016 | 95.00 | 95.45 | 94.60 | 95.35 | 13,708 | +0.60(+0.63%) |
Nov 23, 2016 | 94.75 | 94.75 | 94.75 | 0 | +1.30(+1.39%) | |
Nov 22, 2016 | 91.50 | 93.80 | 91.50 | 93.45 | 58,309 | +2.20(+2.41%) |
Nov 21, 2016 | 90.70 | 92.60 | 90.70 | 91.25 | 59,336 | +0.00(+0.00%) |
Nov 18, 2016 | 90.90 | 91.45 | 88.65 | 91.25 | 66,882 | +0.35(+0.39%) |
Nov 17, 2016 | 90.25 | 92.53 | 90.25 | 90.90 | 110,373 | +0.60(+0.66%) |
Nov 16, 2016 | 92.50 | 92.50 | 90.00 | 90.30 | 96,315 | -2.20(-2.38%) |
Nov 15, 2016 | 92.75 | 93.20 | 92.30 | 92.50 | 52,238 | -0.45(-0.48%) |
Nov 14, 2016 | 96.15 | 100.00 | 92.70 | 92.95 | 54,613 | -2.80(-2.92%) |
Nov 11, 2016 | 94.40 | 97.70 | 93.00 | 95.75 | 85,301 | +1.55(+1.65%) |
Nov 10, 2016 | 95.55 | 95.55 | 90.25 | 94.20 | 76,088 | -0.50(-0.53%) |
Nov 09, 2016 | 91.35 | 95.90 | 89.00 | 94.70 | 71,576 | +3.35(+3.67%) |
Nov 08, 2016 | 90.35 | 92.38 | 90.35 | 91.35 | 25,150 | -0.10(-0.11%) |
Nov 07, 2016 | 92.00 | 92.15 | 90.65 | 91.45 | 48,184 | +0.95(+1.05%) |
Nov 04, 2016 | 89.50 | 92.55 | 89.50 | 90.50 | 42,449 | +1.25(+1.40%) |
Nov 03, 2016 | 89.15 | 91.50 | 88.95 | 89.25 | 22,474 | +0.10(+0.11%) |
Nov 02, 2016 | 89.75 | 90.40 | 88.90 | 89.15 | 22,835 | -0.90(-1.00%) |