Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.69 | 91.75 | 89.32 | 91.69 | 1,690,087 | +1.71(+1.90%) |
Jan 30, 2017 | 89.64 | 90.09 | 88.56 | 89.98 | 1,433,594 | -0.95(-1.04%) |
Jan 27, 2017 | 91.67 | 92.47 | 90.00 | 90.93 | 1,719,081 | -1.30(-1.41%) |
Jan 26, 2017 | 93.46 | 93.56 | 91.84 | 92.23 | 594,581 | -1.18(-1.26%) |
Jan 25, 2017 | 91.88 | 93.60 | 91.76 | 93.41 | 449,248 | +1.76(+1.92%) |
Jan 24, 2017 | 92.53 | 92.67 | 90.78 | 91.65 | 848,722 | -0.39(-0.42%) |
Jan 23, 2017 | 91.58 | 92.47 | 91.44 | 92.04 | 672,955 | +0.34(+0.37%) |
Jan 20, 2017 | 90.89 | 92.03 | 90.86 | 91.70 | 822,176 | +1.15(+1.27%) |
Jan 19, 2017 | 91.51 | 91.85 | 90.21 | 90.55 | 2,107,536 | -3.87(-4.10%) |
Jan 18, 2017 | 95.79 | 96.11 | 93.83 | 94.42 | 794,116 | -0.92(-0.96%) |
Jan 17, 2017 | 95.47 | 96.17 | 94.63 | 95.34 | 539,607 | -0.67(-0.70%) |
Jan 13, 2017 | 96.01 | 96.01 | 96.01 | 0 | +0.46(+0.48%) | |
Jan 12, 2017 | 95.57 | 95.85 | 94.40 | 95.55 | 513,528 | -0.45(-0.47%) |
Jan 11, 2017 | 96.07 | 96.76 | 95.06 | 96.00 | 600,043 | -0.13(-0.14%) |
Jan 10, 2017 | 94.61 | 96.79 | 94.15 | 96.13 | 781,184 | +1.34(+1.41%) |
Jan 09, 2017 | 94.13 | 95.87 | 93.51 | 94.79 | 1,032,985 | +0.71(+0.75%) |
Jan 06, 2017 | 94.82 | 95.74 | 93.60 | 94.08 | 998,449 | -0.74(-0.78%) |
Jan 05, 2017 | 97.52 | 97.77 | 94.41 | 94.82 | 731,662 | -2.95(-3.02%) |
Jan 04, 2017 | 96.85 | 98.82 | 96.80 | 97.77 | 675,902 | +0.81(+0.84%) |
Jan 03, 2017 | 96.49 | 98.33 | 95.80 | 96.96 | 816,741 | +0.83(+0.86%) |
Dec 30, 2016 | 96.13 | 96.13 | 96.13 | 0 | -0.83(-0.86%) | |
Dec 29, 2016 | 97.09 | 97.59 | 96.55 | 96.96 | 457,167 | +0.16(+0.17%) |
Dec 28, 2016 | 98.60 | 99.24 | 96.50 | 96.80 | 506,220 | -1.86(-1.89%) |
Dec 27, 2016 | 98.71 | 99.45 | 98.59 | 98.66 | 385,531 | +0.16(+0.16%) |
Dec 23, 2016 | 98.50 | 98.50 | 98.50 | 0 | +0.29(+0.30%) | |
Dec 22, 2016 | 98.93 | 99.16 | 98.00 | 98.21 | 563,530 | -0.50(-0.51%) |
Dec 21, 2016 | 99.76 | 99.76 | 98.35 | 98.71 | 530,181 | -0.68(-0.68%) |
Dec 20, 2016 | 100.13 | 100.89 | 99.05 | 99.39 | 616,384 | -0.86(-0.86%) |
Dec 19, 2016 | 101.56 | 102.10 | 100.09 | 100.25 | 738,789 | -0.89(-0.88%) |
Dec 16, 2016 | 100.18 | 101.79 | 100.02 | 101.14 | 1,401,921 | +0.87(+0.87%) |
Dec 15, 2016 | 98.93 | 100.59 | 98.25 | 100.27 | 830,066 | +1.67(+1.69%) |
Dec 14, 2016 | 99.05 | 99.93 | 98.05 | 98.60 | 725,191 | -0.55(-0.55%) |
Dec 13, 2016 | 99.69 | 100.50 | 97.94 | 99.15 | 752,514 | +0.62(+0.63%) |
Dec 12, 2016 | 97.99 | 99.48 | 97.62 | 98.53 | 1,030,915 | -0.09(-0.09%) |
Dec 09, 2016 | 99.84 | 100.67 | 98.43 | 98.62 | 1,192,024 | -0.68(-0.68%) |
Dec 08, 2016 | 97.89 | 99.58 | 97.47 | 99.30 | 925,348 | +1.16(+1.18%) |
Dec 07, 2016 | 98.17 | 98.22 | 95.25 | 98.14 | 1,484,649 | +1.90(+1.97%) |
Dec 06, 2016 | 94.65 | 96.37 | 92.74 | 96.24 | 1,175,166 | +2.23(+2.37%) |
Dec 05, 2016 | 93.26 | 94.71 | 93.21 | 94.01 | 880,345 | +1.55(+1.68%) |
Dec 02, 2016 | 92.30 | 94.16 | 92.25 | 92.46 | 789,213 | -0.08(-0.09%) |
Dec 01, 2016 | 93.12 | 93.68 | 91.46 | 92.54 | 1,438,284 | -0.51(-0.55%) |
Nov 30, 2016 | 95.00 | 95.45 | 92.31 | 93.05 | 4,981,754 | -2.46(-2.58%) |
Nov 29, 2016 | 95.95 | 96.22 | 94.94 | 95.51 | 1,086,153 | +0.17(+0.18%) |
Nov 28, 2016 | 96.33 | 98.11 | 95.01 | 95.34 | 1,035,867 | -0.85(-0.88%) |
Nov 25, 2016 | 96.44 | 96.88 | 95.73 | 96.19 | 510,783 | +0.64(+0.67%) |
Nov 23, 2016 | 95.55 | 95.55 | 95.55 | 0 | +1.09(+1.15%) | |
Nov 22, 2016 | 95.00 | 95.11 | 93.19 | 94.46 | 1,101,862 | -1.72(-1.79%) |
Nov 21, 2016 | 94.75 | 97.10 | 94.25 | 96.18 | 875,504 | +1.34(+1.41%) |
Nov 18, 2016 | 97.73 | 98.62 | 94.80 | 94.84 | 951,448 | -2.40(-2.47%) |
Nov 17, 2016 | 93.75 | 97.28 | 93.72 | 97.24 | 1,291,560 | +3.20(+3.40%) |
Nov 16, 2016 | 93.42 | 95.34 | 93.21 | 94.04 | 987,410 | +0.09(+0.10%) |
Nov 15, 2016 | 90.52 | 94.56 | 90.52 | 93.95 | 1,372,707 | +3.73(+4.13%) |
Nov 14, 2016 | 92.06 | 92.87 | 89.99 | 90.22 | 1,109,908 | -1.32(-1.44%) |
Nov 11, 2016 | 90.51 | 92.15 | 89.82 | 91.54 | 925,240 | +0.94(+1.04%) |
Nov 10, 2016 | 91.77 | 92.62 | 89.22 | 90.60 | 911,885 | -0.28(-0.31%) |
Nov 09, 2016 | 87.77 | 91.38 | 87.19 | 90.88 | 1,182,947 | +2.09(+2.35%) |
Nov 08, 2016 | 89.89 | 91.96 | 86.72 | 88.79 | 2,245,936 | +0.93(+1.06%) |
Nov 07, 2016 | 87.14 | 88.69 | 86.38 | 87.86 | 1,236,962 | +2.13(+2.48%) |
Nov 04, 2016 | 86.09 | 86.53 | 85.56 | 85.73 | 719,132 | -0.35(-0.41%) |
Nov 03, 2016 | 85.71 | 87.01 | 85.42 | 86.08 | 585,311 | +0.87(+1.02%) |
Nov 02, 2016 | 84.48 | 86.72 | 84.21 | 85.21 | 1,150,707 | +0.65(+0.77%) |