Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 95.45 | 95.78 | 94.70 | 95.49 | 26,742 | +0.68(+0.72%) |
Jan 30, 2017 | 93.80 | 94.99 | 93.69 | 94.81 | 23,861 | +0.39(+0.41%) |
Jan 27, 2017 | 92.95 | 94.43 | 92.85 | 94.42 | 34,759 | +0.67(+0.71%) |
Jan 26, 2017 | 93.50 | 94.02 | 93.25 | 93.75 | 22,903 | -0.41(-0.44%) |
Jan 25, 2017 | 93.82 | 94.65 | 93.58 | 94.16 | 33,840 | -1.45(-1.52%) |
Jan 24, 2017 | 94.99 | 96.27 | 94.85 | 95.61 | 71,856 | +1.56(+1.66%) |
Jan 23, 2017 | 94.05 | 94.26 | 93.49 | 94.05 | 84,325 | +0.33(+0.35%) |
Jan 20, 2017 | 92.52 | 93.98 | 92.22 | 93.72 | 21,896 | +1.94(+2.11%) |
Jan 19, 2017 | 91.60 | 91.84 | 90.96 | 91.78 | 47,411 | -0.43(-0.46%) |
Jan 18, 2017 | 92.85 | 93.49 | 91.98 | 92.21 | 47,139 | -1.10(-1.18%) |
Jan 17, 2017 | 95.02 | 95.02 | 93.20 | 93.31 | 167,545 | -1.13(-1.20%) |
Jan 13, 2017 | 94.44 | 94.44 | 94.44 | 0 | +0.76(+0.81%) | |
Jan 12, 2017 | 94.45 | 94.80 | 93.59 | 93.68 | 28,981 | +0.31(+0.33%) |
Jan 11, 2017 | 93.40 | 94.06 | 92.02 | 93.37 | 76,852 | -0.33(-0.35%) |
Jan 10, 2017 | 93.50 | 94.02 | 93.45 | 93.70 | 38,788 | -0.15(-0.16%) |
Jan 09, 2017 | 93.30 | 94.09 | 92.53 | 93.85 | 30,539 | +0.91(+0.98%) |
Jan 06, 2017 | 92.15 | 92.94 | 92.15 | 92.94 | 33,468 | -0.05(-0.06%) |
Jan 05, 2017 | 92.82 | 93.62 | 92.82 | 92.99 | 52,124 | +2.44(+2.70%) |
Jan 04, 2017 | 90.90 | 91.13 | 90.26 | 90.55 | 52,241 | +0.56(+0.62%) |
Jan 03, 2017 | 89.85 | 90.62 | 89.75 | 89.99 | 134,679 | +3.58(+4.14%) |
Dec 30, 2016 | 86.41 | 86.41 | 86.41 | 0 | +0.14(+0.16%) | |
Dec 29, 2016 | 86.40 | 86.89 | 86.02 | 86.27 | 40,058 | -0.13(-0.15%) |
Dec 28, 2016 | 86.16 | 86.47 | 85.64 | 86.40 | 102,922 | -0.27(-0.31%) |
Dec 27, 2016 | 86.46 | 87.14 | 86.46 | 86.67 | 63,231 | +1.07(+1.25%) |
Dec 23, 2016 | 85.60 | 85.60 | 85.60 | 0 | -1.31(-1.51%) | |
Dec 22, 2016 | 87.46 | 88.15 | 86.91 | 86.91 | 38,718 | -0.85(-0.97%) |
Dec 21, 2016 | 87.84 | 87.91 | 87.25 | 87.76 | 105,033 | -0.40(-0.45%) |
Dec 20, 2016 | 86.90 | 88.48 | 86.50 | 88.16 | 83,176 | +0.15(+0.17%) |
Dec 19, 2016 | 88.90 | 89.01 | 87.80 | 88.01 | 27,652 | -0.72(-0.81%) |
Dec 16, 2016 | 86.91 | 89.55 | 86.75 | 88.73 | 77,945 | +2.70(+3.14%) |
Dec 15, 2016 | 87.85 | 87.88 | 85.31 | 86.03 | 87,580 | -2.60(-2.94%) |
Dec 14, 2016 | 90.55 | 90.88 | 88.53 | 88.63 | 63,912 | -1.21(-1.34%) |
Dec 13, 2016 | 89.80 | 90.09 | 89.30 | 89.84 | 49,212 | +0.44(+0.49%) |
Dec 12, 2016 | 89.21 | 89.79 | 89.00 | 89.40 | 49,617 | +1.63(+1.86%) |
Dec 09, 2016 | 88.73 | 88.75 | 87.58 | 87.77 | 84,015 | -2.34(-2.60%) |
Dec 08, 2016 | 90.20 | 90.65 | 90.01 | 90.11 | 19,641 | -0.28(-0.31%) |
Dec 07, 2016 | 90.80 | 91.00 | 90.20 | 90.39 | 29,393 | +0.73(+0.81%) |
Dec 06, 2016 | 89.75 | 91.19 | 89.60 | 89.66 | 51,756 | -0.17(-0.19%) |
Dec 05, 2016 | 89.60 | 90.21 | 89.35 | 89.83 | 58,551 | +0.53(+0.59%) |
Dec 02, 2016 | 88.91 | 89.74 | 88.83 | 89.30 | 46,187 | +1.43(+1.63%) |
Dec 01, 2016 | 86.64 | 88.07 | 86.35 | 87.87 | 59,659 | +0.43(+0.49%) |
Nov 30, 2016 | 87.99 | 87.99 | 86.75 | 87.44 | 50,258 | -0.84(-0.95%) |
Nov 29, 2016 | 88.22 | 88.50 | 88.00 | 88.28 | 23,864 | -0.45(-0.51%) |
Nov 28, 2016 | 87.46 | 88.81 | 87.25 | 88.73 | 78,442 | +1.70(+1.95%) |
Nov 25, 2016 | 87.77 | 87.79 | 86.86 | 87.03 | 57,147 | -2.20(-2.47%) |
Nov 23, 2016 | 89.23 | 89.23 | 89.23 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 90.58 | 90.95 | 89.59 | 90.23 | 21,224 | +0.39(+0.43%) |
Nov 21, 2016 | 89.03 | 90.30 | 89.03 | 89.84 | 30,164 | +1.59(+1.80%) |
Nov 18, 2016 | 88.52 | 88.80 | 87.77 | 88.25 | 66,608 | -1.50(-1.67%) |
Nov 17, 2016 | 90.30 | 90.71 | 89.43 | 89.75 | 29,258 | -0.88(-0.97%) |
Nov 16, 2016 | 90.10 | 90.98 | 89.77 | 90.63 | 39,945 | +0.60(+0.67%) |
Nov 15, 2016 | 89.26 | 90.20 | 89.12 | 90.03 | 63,738 | +0.85(+0.95%) |
Nov 14, 2016 | 89.70 | 89.70 | 88.60 | 89.18 | 58,621 | -1.23(-1.36%) |
Nov 11, 2016 | 92.74 | 92.90 | 89.77 | 90.41 | 125,488 | -3.00(-3.21%) |
Nov 10, 2016 | 94.50 | 94.62 | 93.24 | 93.41 | 80,508 | -2.58(-2.69%) |
Nov 09, 2016 | 98.00 | 98.00 | 95.40 | 95.99 | 51,011 | -0.25(-0.26%) |
Nov 08, 2016 | 96.53 | 97.40 | 96.16 | 96.24 | 25,498 | +0.15(+0.16%) |
Nov 07, 2016 | 95.88 | 96.28 | 95.08 | 96.09 | 31,847 | +0.23(+0.24%) |
Nov 04, 2016 | 96.41 | 96.48 | 95.75 | 95.86 | 25,971 | +0.31(+0.32%) |
Nov 03, 2016 | 94.60 | 95.75 | 94.45 | 95.55 | 17,770 | +0.23(+0.24%) |
Nov 02, 2016 | 95.33 | 96.23 | 95.18 | 95.32 | 80,362 | -0.02(-0.02%) |