Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.81 | 83.88 | 80.59 | 83.70 | 1,008,087 | +2.06(+2.52%) |
Jan 30, 2017 | 80.61 | 81.82 | 79.80 | 81.64 | 830,573 | +0.73(+0.90%) |
Jan 27, 2017 | 82.15 | 82.45 | 80.47 | 80.91 | 797,349 | -1.13(-1.38%) |
Jan 26, 2017 | 84.49 | 84.84 | 81.97 | 82.04 | 830,681 | -2.44(-2.89%) |
Jan 25, 2017 | 84.12 | 84.79 | 83.47 | 84.48 | 869,894 | +0.89(+1.06%) |
Jan 24, 2017 | 82.52 | 83.70 | 82.50 | 83.59 | 687,848 | +0.88(+1.06%) |
Jan 23, 2017 | 82.39 | 83.35 | 82.01 | 82.71 | 1,177,097 | -0.46(-0.55%) |
Jan 20, 2017 | 83.47 | 83.98 | 82.67 | 83.17 | 874,527 | -0.16(-0.19%) |
Jan 19, 2017 | 84.17 | 84.64 | 83.22 | 83.33 | 904,941 | -0.99(-1.17%) |
Jan 18, 2017 | 85.28 | 85.32 | 83.33 | 84.32 | 1,398,532 | +0.45(+0.54%) |
Jan 17, 2017 | 84.99 | 86.95 | 83.75 | 83.87 | 974,142 | -0.88(-1.04%) |
Jan 13, 2017 | 84.75 | 84.75 | 84.75 | 0 | -0.56(-0.66%) | |
Jan 12, 2017 | 85.41 | 85.99 | 84.89 | 85.31 | 540,938 | -0.23(-0.27%) |
Jan 11, 2017 | 86.94 | 87.33 | 84.62 | 85.54 | 980,425 | -1.85(-2.12%) |
Jan 10, 2017 | 85.44 | 87.85 | 85.27 | 87.39 | 765,228 | +1.90(+2.22%) |
Jan 09, 2017 | 85.77 | 86.38 | 85.07 | 85.49 | 712,601 | +0.14(+0.16%) |
Jan 06, 2017 | 87.76 | 87.99 | 85.30 | 85.35 | 1,120,544 | -1.78(-2.04%) |
Jan 05, 2017 | 85.01 | 87.94 | 83.35 | 87.13 | 1,531,484 | +0.25(+0.29%) |
Jan 04, 2017 | 85.34 | 87.60 | 84.74 | 86.88 | 1,377,836 | +2.10(+2.48%) |
Jan 03, 2017 | 85.17 | 86.45 | 83.46 | 84.78 | 949,525 | +0.03(+0.04%) |
Dec 30, 2016 | 84.75 | 84.75 | 84.75 | 0 | -0.60(-0.70%) | |
Dec 29, 2016 | 85.62 | 86.69 | 84.89 | 85.35 | 513,855 | +0.03(+0.04%) |
Dec 28, 2016 | 85.91 | 86.24 | 84.79 | 85.32 | 348,456 | -0.73(-0.85%) |
Dec 27, 2016 | 87.01 | 87.07 | 85.77 | 86.05 | 376,544 | -0.57(-0.66%) |
Dec 23, 2016 | 86.62 | 86.62 | 86.62 | 0 | +0.83(+0.97%) | |
Dec 22, 2016 | 87.54 | 87.78 | 85.68 | 85.79 | 690,476 | -1.83(-2.09%) |
Dec 21, 2016 | 87.69 | 88.36 | 87.30 | 87.62 | 381,558 | -0.50(-0.57%) |
Dec 20, 2016 | 87.37 | 88.92 | 87.30 | 88.12 | 555,019 | +1.07(+1.23%) |
Dec 19, 2016 | 87.18 | 88.06 | 86.95 | 87.05 | 928,385 | -0.01(-0.01%) |
Dec 16, 2016 | 87.97 | 89.54 | 86.67 | 87.06 | 1,342,493 | -0.81(-0.92%) |
Dec 15, 2016 | 87.52 | 88.95 | 87.02 | 87.87 | 939,262 | +0.64(+0.73%) |
Dec 14, 2016 | 87.46 | 87.75 | 86.08 | 87.23 | 982,983 | +0.02(+0.02%) |
Dec 13, 2016 | 87.37 | 88.23 | 87.20 | 87.21 | 652,830 | -0.39(-0.45%) |
Dec 12, 2016 | 86.99 | 87.81 | 85.68 | 87.60 | 767,705 | -0.16(-0.18%) |
Dec 09, 2016 | 88.63 | 89.13 | 87.41 | 87.76 | 634,062 | -0.71(-0.80%) |
Dec 08, 2016 | 87.60 | 89.24 | 87.23 | 88.47 | 689,410 | +0.47(+0.53%) |
Dec 07, 2016 | 88.68 | 88.68 | 86.38 | 88.00 | 1,422,197 | -0.95(-1.07%) |
Dec 06, 2016 | 90.01 | 90.70 | 86.82 | 88.95 | 798,904 | -0.36(-0.40%) |
Dec 05, 2016 | 88.87 | 89.73 | 88.46 | 89.31 | 864,397 | +0.55(+0.62%) |
Dec 02, 2016 | 88.54 | 89.82 | 88.22 | 88.76 | 891,223 | +0.00(+0.00%) |
Dec 01, 2016 | 87.62 | 89.34 | 87.62 | 88.76 | 1,196,655 | +0.84(+0.96%) |
Nov 30, 2016 | 88.66 | 89.46 | 87.62 | 87.92 | 1,098,975 | -1.00(-1.12%) |
Nov 29, 2016 | 87.26 | 89.99 | 87.00 | 88.92 | 1,282,604 | +1.54(+1.76%) |
Nov 28, 2016 | 88.70 | 89.18 | 87.08 | 87.38 | 1,251,567 | -1.51(-1.70%) |
Nov 25, 2016 | 90.00 | 90.00 | 87.41 | 88.89 | 532,786 | -0.79(-0.88%) |
Nov 23, 2016 | 89.68 | 89.68 | 89.68 | 0 | +3.64(+4.23%) | |
Nov 22, 2016 | 84.09 | 87.54 | 81.95 | 86.04 | 7,260,443 | +11.86(+15.99%) |
Nov 21, 2016 | 78.09 | 78.34 | 74.01 | 74.18 | 3,108,630 | -3.76(-4.82%) |
Nov 18, 2016 | 77.90 | 79.05 | 77.00 | 77.94 | 2,354,680 | +0.43(+0.55%) |
Nov 17, 2016 | 76.58 | 77.92 | 76.03 | 77.51 | 1,054,333 | +0.31(+0.40%) |
Nov 16, 2016 | 74.93 | 77.63 | 73.82 | 77.20 | 1,592,996 | +2.27(+3.03%) |
Nov 15, 2016 | 75.53 | 76.04 | 73.39 | 74.93 | 1,866,385 | -0.51(-0.68%) |
Nov 14, 2016 | 73.13 | 75.70 | 73.13 | 75.44 | 2,322,410 | +2.59(+3.56%) |
Nov 11, 2016 | 72.21 | 73.01 | 71.41 | 72.85 | 1,317,013 | +0.81(+1.12%) |
Nov 10, 2016 | 73.01 | 74.95 | 71.66 | 72.04 | 1,949,856 | -0.39(-0.54%) |
Nov 09, 2016 | 71.16 | 72.74 | 70.35 | 72.43 | 2,118,763 | -0.34(-0.47%) |
Nov 08, 2016 | 72.22 | 73.14 | 71.02 | 72.77 | 1,168,721 | +0.34(+0.47%) |
Nov 07, 2016 | 69.97 | 72.76 | 69.61 | 72.43 | 1,953,452 | +3.19(+4.61%) |
Nov 04, 2016 | 69.96 | 70.70 | 68.94 | 69.24 | 1,270,535 | -0.31(-0.45%) |
Nov 03, 2016 | 72.74 | 73.36 | 69.21 | 69.55 | 3,599,383 | -3.06(-4.21%) |
Nov 02, 2016 | 74.10 | 74.42 | 72.22 | 72.61 | 1,140,803 | -1.41(-1.90%) |