Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 92.52 | 92.88 | 90.43 | 92.63 | 107,254 | -0.20(-0.22%) |
Jan 30, 2017 | 93.29 | 93.29 | 91.61 | 92.83 | 77,254 | -0.99(-1.06%) |
Jan 27, 2017 | 93.14 | 93.88 | 92.69 | 93.82 | 58,456 | +0.61(+0.65%) |
Jan 26, 2017 | 94.48 | 95.60 | 92.07 | 93.21 | 93,755 | -1.35(-1.43%) |
Jan 25, 2017 | 92.43 | 94.76 | 92.43 | 94.56 | 96,681 | +2.91(+3.18%) |
Jan 24, 2017 | 89.31 | 91.90 | 89.31 | 91.65 | 161,166 | +2.71(+3.05%) |
Jan 23, 2017 | 90.68 | 91.47 | 88.81 | 88.94 | 110,030 | -1.80(-1.98%) |
Jan 20, 2017 | 93.33 | 93.33 | 90.33 | 90.74 | 142,419 | -2.52(-2.70%) |
Jan 19, 2017 | 92.22 | 93.69 | 89.59 | 93.26 | 152,199 | +1.28(+1.39%) |
Jan 18, 2017 | 89.89 | 92.26 | 87.61 | 91.98 | 123,711 | +2.27(+2.53%) |
Jan 17, 2017 | 91.15 | 91.21 | 88.99 | 89.71 | 96,205 | -1.72(-1.88%) |
Jan 13, 2017 | 91.43 | 91.43 | 91.43 | 0 | +1.20(+1.33%) | |
Jan 12, 2017 | 92.07 | 92.07 | 89.80 | 90.23 | 87,964 | -2.18(-2.36%) |
Jan 11, 2017 | 91.56 | 92.78 | 91.56 | 92.41 | 101,668 | +0.82(+0.90%) |
Jan 10, 2017 | 90.30 | 92.99 | 90.10 | 91.59 | 133,684 | +1.64(+1.82%) |
Jan 09, 2017 | 91.34 | 91.34 | 89.85 | 89.95 | 138,649 | -1.81(-1.97%) |
Jan 06, 2017 | 92.97 | 92.97 | 91.69 | 91.76 | 71,174 | -0.83(-0.90%) |
Jan 05, 2017 | 93.68 | 94.57 | 91.95 | 92.59 | 97,934 | -0.94(-1.01%) |
Jan 04, 2017 | 93.86 | 94.62 | 93.47 | 93.53 | 147,650 | +0.00(+0.00%) |
Jan 03, 2017 | 93.81 | 94.42 | 93.00 | 93.53 | 125,368 | +0.72(+0.78%) |
Dec 30, 2016 | 92.81 | 92.81 | 92.81 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 92.82 | 94.16 | 92.39 | 92.93 | 38,895 | +0.47(+0.51%) |
Dec 28, 2016 | 93.36 | 94.12 | 92.14 | 92.46 | 55,603 | -0.96(-1.03%) |
Dec 27, 2016 | 93.67 | 95.02 | 92.94 | 93.42 | 54,843 | +0.17(+0.18%) |
Dec 23, 2016 | 93.25 | 93.25 | 93.25 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 94.09 | 94.78 | 93.05 | 93.06 | 118,607 | -1.06(-1.13%) |
Dec 21, 2016 | 93.56 | 94.58 | 92.46 | 94.12 | 109,177 | +0.81(+0.87%) |
Dec 20, 2016 | 92.76 | 93.36 | 91.71 | 93.31 | 113,216 | +1.21(+1.31%) |
Dec 19, 2016 | 93.15 | 93.33 | 91.23 | 92.10 | 121,487 | -0.67(-0.72%) |
Dec 16, 2016 | 92.34 | 93.47 | 92.33 | 92.77 | 290,760 | +0.29(+0.31%) |
Dec 15, 2016 | 90.22 | 93.75 | 88.88 | 92.48 | 222,585 | +2.56(+2.85%) |
Dec 14, 2016 | 91.98 | 92.29 | 88.98 | 89.92 | 129,284 | -1.59(-1.74%) |
Dec 13, 2016 | 92.33 | 94.52 | 91.13 | 91.51 | 224,795 | +0.03(+0.03%) |
Dec 12, 2016 | 90.51 | 91.60 | 89.17 | 91.48 | 167,805 | +0.81(+0.89%) |
Dec 09, 2016 | 89.35 | 90.97 | 88.04 | 90.67 | 128,121 | +1.03(+1.15%) |
Dec 08, 2016 | 85.85 | 89.89 | 85.45 | 89.64 | 171,429 | +4.36(+5.11%) |
Dec 07, 2016 | 84.54 | 85.46 | 83.80 | 85.28 | 133,161 | +0.93(+1.10%) |
Dec 06, 2016 | 84.85 | 84.87 | 83.88 | 84.35 | 112,389 | -0.21(-0.25%) |
Dec 05, 2016 | 84.22 | 85.06 | 84.09 | 84.56 | 103,261 | +1.21(+1.45%) |
Dec 02, 2016 | 84.48 | 84.78 | 82.83 | 83.35 | 84,128 | -0.95(-1.13%) |
Dec 01, 2016 | 85.14 | 87.09 | 83.64 | 84.30 | 120,363 | -0.46(-0.54%) |
Nov 30, 2016 | 84.02 | 87.78 | 82.91 | 84.76 | 120,685 | +1.40(+1.68%) |
Nov 29, 2016 | 84.05 | 85.42 | 83.13 | 83.36 | 118,218 | -0.39(-0.47%) |
Nov 28, 2016 | 85.59 | 86.01 | 83.59 | 83.75 | 127,990 | -1.83(-2.14%) |
Nov 25, 2016 | 85.72 | 86.40 | 84.38 | 85.58 | 47,013 | -0.25(-0.29%) |
Nov 23, 2016 | 85.83 | 85.83 | 85.83 | 0 | +2.28(+2.73%) | |
Nov 22, 2016 | 82.24 | 84.38 | 81.67 | 83.55 | 82,119 | +1.55(+1.89%) |
Nov 21, 2016 | 80.22 | 82.05 | 80.22 | 82.00 | 108,237 | +1.88(+2.35%) |
Nov 18, 2016 | 80.59 | 81.55 | 79.88 | 80.12 | 93,921 | -0.44(-0.55%) |
Nov 17, 2016 | 81.73 | 81.91 | 80.56 | 80.56 | 74,737 | -0.61(-0.75%) |
Nov 16, 2016 | 82.37 | 83.47 | 79.78 | 81.17 | 140,600 | -1.04(-1.27%) |
Nov 15, 2016 | 82.41 | 82.75 | 81.20 | 82.21 | 118,149 | +0.22(+0.27%) |
Nov 14, 2016 | 83.67 | 83.94 | 81.58 | 81.99 | 145,308 | -0.39(-0.47%) |
Nov 11, 2016 | 78.88 | 84.62 | 78.88 | 82.38 | 209,379 | +3.90(+4.97%) |
Nov 10, 2016 | 74.95 | 79.64 | 73.78 | 78.48 | 174,738 | +4.71(+6.38%) |
Nov 09, 2016 | 70.64 | 74.18 | 70.64 | 73.77 | 162,710 | +2.64(+3.71%) |
Nov 08, 2016 | 70.77 | 72.31 | 70.03 | 71.13 | 85,821 | +0.10(+0.14%) |
Nov 07, 2016 | 71.49 | 73.22 | 70.41 | 71.03 | 87,076 | +0.71(+1.01%) |
Nov 04, 2016 | 70.23 | 73.00 | 69.50 | 70.32 | 120,638 | +0.17(+0.24%) |
Nov 03, 2016 | 74.75 | 74.75 | 69.65 | 70.15 | 173,883 | +1.91(+2.80%) |
Nov 02, 2016 | 69.35 | 73.54 | 67.99 | 68.24 | 119,196 | -1.35(-1.94%) |