Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 93.24 | 94.40 | 92.28 | 94.13 | 378,384 | +0.63(+0.67%) |
Jan 30, 2017 | 93.26 | 93.58 | 92.34 | 93.50 | 248,385 | +0.05(+0.06%) |
Jan 27, 2017 | 93.84 | 94.01 | 92.25 | 93.45 | 680,680 | -0.17(-0.19%) |
Jan 26, 2017 | 93.98 | 94.95 | 93.56 | 93.62 | 311,061 | -0.60(-0.64%) |
Jan 25, 2017 | 94.47 | 95.46 | 94.07 | 94.22 | 279,193 | -0.12(-0.13%) |
Jan 24, 2017 | 94.71 | 95.32 | 93.86 | 94.34 | 332,829 | -0.02(-0.02%) |
Jan 23, 2017 | 94.41 | 95.16 | 93.63 | 94.36 | 242,017 | -0.15(-0.16%) |
Jan 20, 2017 | 93.29 | 95.07 | 93.12 | 94.51 | 308,689 | +0.91(+0.97%) |
Jan 19, 2017 | 93.80 | 94.26 | 93.20 | 93.60 | 357,947 | -0.48(-0.51%) |
Jan 18, 2017 | 94.27 | 94.54 | 93.49 | 94.08 | 367,296 | +0.26(+0.28%) |
Jan 17, 2017 | 94.19 | 95.22 | 93.45 | 93.82 | 257,402 | -0.31(-0.33%) |
Jan 13, 2017 | 94.13 | 94.13 | 94.13 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.81 | 95.94 | 93.74 | 95.06 | 399,635 | -0.34(-0.36%) |
Jan 11, 2017 | 95.63 | 97.05 | 94.74 | 95.40 | 459,824 | -0.53(-0.55%) |
Jan 10, 2017 | 94.54 | 96.59 | 94.28 | 95.93 | 515,820 | +1.84(+1.96%) |
Jan 09, 2017 | 92.47 | 94.36 | 92.31 | 94.09 | 517,216 | +1.40(+1.51%) |
Jan 06, 2017 | 94.24 | 94.50 | 92.50 | 92.69 | 816,446 | -1.60(-1.69%) |
Jan 05, 2017 | 94.75 | 95.21 | 92.24 | 94.29 | 747,300 | -0.76(-0.80%) |
Jan 04, 2017 | 95.30 | 96.38 | 94.63 | 95.05 | 887,949 | +0.51(+0.54%) |
Jan 03, 2017 | 97.67 | 97.84 | 93.41 | 94.54 | 931,699 | -2.83(-2.90%) |
Dec 30, 2016 | 97.37 | 97.37 | 97.37 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.79 | 98.22 | 96.86 | 98.16 | 500,877 | +0.51(+0.52%) |
Dec 28, 2016 | 97.45 | 97.81 | 96.31 | 97.66 | 546,024 | +0.33(+0.34%) |
Dec 27, 2016 | 97.08 | 97.86 | 97.05 | 97.33 | 547,996 | +0.15(+0.15%) |
Dec 23, 2016 | 97.18 | 97.18 | 97.18 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 97.02 | 97.40 | 96.38 | 97.05 | 287,779 | -0.06(-0.06%) |
Dec 21, 2016 | 97.47 | 97.94 | 96.74 | 97.11 | 272,451 | -0.36(-0.37%) |
Dec 20, 2016 | 96.90 | 98.35 | 96.51 | 97.47 | 453,579 | +0.97(+1.00%) |
Dec 19, 2016 | 96.61 | 97.53 | 96.25 | 96.50 | 444,679 | -0.31(-0.32%) |
Dec 16, 2016 | 97.64 | 98.18 | 96.61 | 96.81 | 1,031,590 | -0.49(-0.50%) |
Dec 15, 2016 | 97.53 | 98.16 | 95.99 | 97.30 | 427,563 | +0.06(+0.06%) |
Dec 14, 2016 | 97.11 | 98.34 | 95.98 | 97.24 | 568,789 | +0.13(+0.13%) |
Dec 13, 2016 | 97.07 | 97.60 | 96.63 | 97.11 | 631,673 | -0.04(-0.04%) |
Dec 12, 2016 | 98.22 | 98.79 | 96.94 | 97.15 | 603,840 | -0.99(-1.00%) |
Dec 09, 2016 | 97.85 | 98.54 | 96.96 | 98.14 | 567,603 | +0.51(+0.52%) |
Dec 08, 2016 | 97.47 | 98.82 | 96.87 | 97.63 | 926,362 | +0.01(+0.01%) |
Dec 07, 2016 | 95.93 | 98.04 | 95.53 | 97.62 | 756,612 | +1.97(+2.06%) |
Dec 06, 2016 | 94.37 | 95.82 | 93.33 | 95.65 | 879,973 | +1.25(+1.32%) |
Dec 05, 2016 | 94.18 | 94.67 | 93.62 | 94.40 | 758,505 | +0.95(+1.02%) |
Dec 02, 2016 | 92.01 | 93.72 | 91.90 | 93.45 | 716,865 | +1.44(+1.56%) |
Dec 01, 2016 | 92.57 | 93.14 | 90.01 | 92.01 | 961,864 | +1.64(+1.81%) |
Nov 30, 2016 | 91.22 | 91.54 | 89.94 | 90.38 | 611,280 | -0.81(-0.89%) |
Nov 29, 2016 | 89.83 | 92.07 | 89.66 | 91.18 | 739,601 | +0.00(+0.00%) |
Nov 28, 2016 | 92.97 | 93.56 | 90.80 | 91.18 | 767,801 | -2.35(-2.51%) |
Nov 25, 2016 | 94.15 | 94.48 | 92.91 | 93.53 | 335,536 | +0.02(+0.02%) |
Nov 23, 2016 | 93.51 | 93.51 | 93.51 | 0 | -0.17(-0.18%) | |
Nov 22, 2016 | 85.50 | 93.89 | 84.73 | 93.68 | 3,855,907 | +5.36(+6.07%) |
Nov 21, 2016 | 88.34 | 89.36 | 87.72 | 88.32 | 1,596,388 | -0.02(-0.02%) |
Nov 18, 2016 | 88.80 | 89.11 | 87.59 | 88.33 | 830,516 | -0.76(-0.85%) |
Nov 17, 2016 | 87.48 | 89.26 | 87.48 | 89.09 | 616,192 | +2.03(+2.34%) |
Nov 16, 2016 | 87.22 | 87.67 | 86.54 | 87.06 | 493,836 | -0.65(-0.74%) |
Nov 15, 2016 | 87.21 | 87.96 | 86.62 | 87.71 | 416,206 | +0.14(+0.16%) |
Nov 14, 2016 | 86.26 | 87.76 | 86.03 | 87.57 | 617,181 | +1.89(+2.21%) |
Nov 11, 2016 | 85.72 | 87.22 | 85.19 | 85.67 | 610,552 | -0.10(-0.11%) |
Nov 10, 2016 | 85.93 | 87.23 | 85.13 | 85.77 | 554,729 | +0.40(+0.47%) |
Nov 09, 2016 | 82.29 | 85.52 | 80.70 | 85.37 | 1,327,473 | +2.02(+2.43%) |
Nov 08, 2016 | 84.22 | 85.14 | 82.46 | 83.35 | 493,492 | -0.90(-1.07%) |
Nov 07, 2016 | 83.60 | 84.81 | 83.31 | 84.25 | 791,094 | +2.19(+2.67%) |
Nov 04, 2016 | 81.70 | 83.27 | 81.61 | 82.06 | 334,171 | +0.35(+0.43%) |
Nov 03, 2016 | 82.58 | 83.83 | 81.59 | 81.71 | 457,135 | -0.62(-0.75%) |
Nov 02, 2016 | 81.82 | 82.90 | 81.17 | 82.33 | 381,281 | +0.71(+0.87%) |