Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.00 | 86.00 | 80.00 | 84.80 | 41,128 | +2.00(+2.42%) |
Jan 30, 2017 | 85.60 | 85.60 | 82.40 | 82.80 | 30,445 | -3.20(-3.72%) |
Jan 27, 2017 | 82.40 | 87.07 | 81.20 | 86.00 | 11,371 | +3.20(+3.86%) |
Jan 26, 2017 | 81.60 | 85.60 | 79.60 | 82.80 | 10,218 | +1.20(+1.47%) |
Jan 25, 2017 | 82.80 | 84.00 | 80.80 | 81.60 | 10,592 | -0.80(-0.97%) |
Jan 24, 2017 | 81.60 | 83.60 | 80.40 | 82.40 | 14,131 | +0.40(+0.49%) |
Jan 23, 2017 | 84.40 | 85.20 | 80.40 | 82.00 | 15,815 | -2.80(-3.30%) |
Jan 20, 2017 | 87.20 | 89.60 | 84.00 | 84.80 | 17,609 | +0.80(+0.95%) |
Jan 19, 2017 | 86.80 | 87.60 | 83.20 | 84.00 | 18,739 | -2.80(-3.23%) |
Jan 18, 2017 | 88.00 | 88.00 | 85.60 | 86.80 | 9,892 | -0.80(-0.91%) |
Jan 17, 2017 | 91.60 | 91.60 | 86.80 | 87.60 | 18,576 | -5.20(-5.60%) |
Jan 13, 2017 | 92.80 | 92.80 | 92.80 | 0 | +1.20(+1.31%) | |
Jan 12, 2017 | 90.00 | 92.60 | 88.80 | 91.60 | 9,106 | +0.40(+0.44%) |
Jan 11, 2017 | 96.40 | 96.40 | 90.00 | 91.20 | 18,430 | -6.00(-6.17%) |
Jan 10, 2017 | 99.60 | 99.60 | 94.40 | 97.20 | 13,546 | -1.60(-1.62%) |
Jan 09, 2017 | 99.60 | 100.40 | 94.80 | 98.80 | 11,666 | +2.40(+2.49%) |
Jan 06, 2017 | 97.60 | 100.40 | 95.60 | 96.40 | 16,057 | -0.80(-0.82%) |
Jan 05, 2017 | 98.80 | 99.60 | 95.60 | 97.20 | 11,127 | -1.60(-1.62%) |
Jan 04, 2017 | 94.40 | 100.80 | 92.00 | 98.80 | 24,370 | +4.80(+5.11%) |
Jan 03, 2017 | 95.20 | 95.60 | 93.20 | 94.00 | 18,309 | +0.00(+0.00%) |
Dec 30, 2016 | 94.00 | 94.00 | 94.00 | 0 | -1.20(-1.26%) | |
Dec 29, 2016 | 95.60 | 97.40 | 95.20 | 95.20 | 12,266 | -0.40(-0.42%) |
Dec 28, 2016 | 98.00 | 98.40 | 95.20 | 95.60 | 21,375 | -2.40(-2.45%) |
Dec 27, 2016 | 102.00 | 104.00 | 97.20 | 98.00 | 26,464 | -4.40(-4.30%) |
Dec 23, 2016 | 102.40 | 102.40 | 102.40 | 0 | +3.20(+3.23%) | |
Dec 22, 2016 | 102.40 | 103.20 | 97.60 | 99.20 | 14,518 | -3.20(-3.13%) |
Dec 21, 2016 | 106.80 | 106.80 | 102.40 | 102.40 | 15,629 | -4.60(-4.30%) |
Dec 20, 2016 | 107.60 | 109.00 | 105.20 | 107.00 | 15,702 | -0.60(-0.56%) |
Dec 19, 2016 | 106.80 | 110.00 | 106.40 | 107.60 | 22,011 | +1.20(+1.13%) |
Dec 16, 2016 | 107.60 | 111.60 | 105.20 | 106.40 | 159,548 | -0.80(-0.75%) |
Dec 15, 2016 | 107.20 | 112.00 | 106.00 | 107.20 | 31,776 | -0.40(-0.37%) |
Dec 14, 2016 | 108.40 | 111.40 | 104.00 | 107.60 | 25,020 | -0.80(-0.74%) |
Dec 13, 2016 | 107.60 | 109.60 | 105.60 | 108.40 | 20,165 | +1.20(+1.12%) |
Dec 12, 2016 | 106.40 | 108.00 | 104.00 | 107.20 | 25,409 | +0.00(+0.00%) |
Dec 09, 2016 | 105.20 | 107.60 | 103.20 | 107.20 | 14,579 | +3.20(+3.08%) |
Dec 08, 2016 | 100.40 | 105.00 | 97.60 | 104.00 | 21,678 | +2.40(+2.36%) |
Dec 07, 2016 | 105.60 | 110.00 | 100.00 | 101.60 | 18,437 | -6.40(-5.93%) |
Dec 06, 2016 | 105.60 | 110.00 | 103.60 | 108.00 | 12,310 | +2.00(+1.89%) |
Dec 05, 2016 | 105.20 | 110.00 | 101.92 | 106.00 | 14,961 | +1.20(+1.15%) |
Dec 02, 2016 | 99.60 | 105.60 | 98.80 | 104.80 | 13,103 | +4.40(+4.38%) |
Dec 01, 2016 | 103.60 | 105.60 | 98.80 | 100.40 | 15,866 | -2.80(-2.71%) |
Nov 30, 2016 | 107.20 | 109.20 | 100.80 | 103.20 | 37,823 | -4.00(-3.73%) |
Nov 29, 2016 | 108.80 | 110.00 | 104.01 | 107.20 | 12,861 | -1.20(-1.11%) |
Nov 28, 2016 | 111.60 | 111.60 | 105.60 | 108.40 | 20,007 | -3.60(-3.21%) |
Nov 25, 2016 | 110.00 | 113.20 | 108.00 | 112.00 | 10,699 | +2.00(+1.82%) |
Nov 23, 2016 | 110.00 | 110.00 | 110.00 | 0 | +0.80(+0.73%) | |
Nov 22, 2016 | 110.40 | 110.55 | 103.60 | 109.20 | 18,972 | -1.20(-1.09%) |
Nov 21, 2016 | 110.80 | 112.40 | 107.20 | 110.40 | 16,753 | -0.80(-0.72%) |
Nov 18, 2016 | 110.80 | 113.20 | 109.60 | 111.20 | 19,408 | +0.00(+0.00%) |
Nov 17, 2016 | 108.40 | 110.80 | 106.40 | 111.20 | 16,626 | +2.80(+2.58%) |
Nov 16, 2016 | 110.00 | 112.60 | 106.80 | 108.40 | 17,671 | -2.80(-2.52%) |
Nov 15, 2016 | 108.80 | 112.00 | 108.40 | 111.20 | 27,139 | +0.80(+0.72%) |
Nov 14, 2016 | 110.00 | 111.60 | 105.20 | 110.40 | 48,441 | +2.40(+2.22%) |
Nov 11, 2016 | 95.20 | 108.40 | 94.00 | 108.00 | 28,369 | +12.80(+13.45%) |
Nov 10, 2016 | 96.80 | 98.80 | 92.80 | 95.20 | 19,077 | +1.20(+1.28%) |
Nov 09, 2016 | 87.60 | 95.60 | 84.00 | 94.00 | 37,044 | +9.20(+10.85%) |
Nov 08, 2016 | 84.40 | 87.20 | 82.00 | 84.80 | 11,818 | +0.40(+0.47%) |
Nov 07, 2016 | 82.80 | 86.00 | 81.20 | 84.40 | 20,580 | +3.20(+3.94%) |
Nov 04, 2016 | 76.00 | 83.20 | 71.60 | 81.20 | 26,480 | +5.60(+7.41%) |
Nov 03, 2016 | 79.60 | 89.60 | 70.40 | 75.60 | 56,662 | -12.80(-14.48%) |
Nov 02, 2016 | 90.40 | 90.80 | 87.20 | 88.40 | 54,701 | -2.40(-2.64%) |