Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 96.30 | 96.30 | 93.25 | 93.29 | 65,565 | -2.55(-2.67%) |
Nov 29, 2016 | 95.92 | 96.56 | 95.35 | 95.84 | 57,259 | +0.08(+0.08%) |
Nov 28, 2016 | 97.75 | 97.75 | 95.57 | 95.76 | 46,185 | -2.34(-2.38%) |
Nov 25, 2016 | 97.79 | 98.17 | 96.67 | 98.10 | 21,003 | +0.51(+0.53%) |
Nov 23, 2016 | 97.59 | 97.59 | 97.59 | 0 | +0.70(+0.72%) | |
Nov 22, 2016 | 99.31 | 99.31 | 96.50 | 96.89 | 84,088 | -2.34(-2.36%) |
Nov 21, 2016 | 98.47 | 99.25 | 98.05 | 99.22 | 74,454 | +0.93(+0.94%) |
Nov 18, 2016 | 99.57 | 99.58 | 97.85 | 98.30 | 50,656 | -1.10(-1.11%) |
Nov 17, 2016 | 98.23 | 99.42 | 97.54 | 99.40 | 117,660 | +1.45(+1.48%) |
Nov 16, 2016 | 100.15 | 100.58 | 97.95 | 97.95 | 60,476 | -2.44(-2.43%) |
Nov 15, 2016 | 100.95 | 100.95 | 99.10 | 100.39 | 136,046 | -0.59(-0.59%) |
Nov 14, 2016 | 98.96 | 101.05 | 97.47 | 100.98 | 103,020 | +2.54(+2.59%) |
Nov 11, 2016 | 97.87 | 98.74 | 96.38 | 98.44 | 209,886 | -0.32(-0.32%) |
Nov 10, 2016 | 98.52 | 100.26 | 96.73 | 98.75 | 239,877 | +1.85(+1.91%) |
Nov 09, 2016 | 93.71 | 97.38 | 92.00 | 96.90 | 389,020 | +8.24(+9.29%) |
Nov 08, 2016 | 87.25 | 89.41 | 87.20 | 88.66 | 106,562 | +1.15(+1.32%) |
Nov 07, 2016 | 86.16 | 87.75 | 85.60 | 87.51 | 73,133 | +3.37(+4.01%) |
Nov 04, 2016 | 82.90 | 85.20 | 82.90 | 84.13 | 58,854 | +1.58(+1.91%) |
Nov 03, 2016 | 85.24 | 85.80 | 82.55 | 82.55 | 87,914 | -2.23(-2.63%) |
Nov 02, 2016 | 86.24 | 86.24 | 84.71 | 84.78 | 60,391 | -2.01(-2.32%) |
Nov 01, 2016 | 85.98 | 86.95 | 85.25 | 86.80 | 76,683 | +1.08(+1.25%) |
Oct 31, 2016 | 86.72 | 86.72 | 85.72 | 85.72 | 69,491 | -0.73(-0.84%) |
Oct 28, 2016 | 86.78 | 87.21 | 85.47 | 86.45 | 72,888 | -0.49(-0.57%) |
Oct 27, 2016 | 88.33 | 88.97 | 86.90 | 86.94 | 62,234 | -0.43(-0.50%) |
Oct 26, 2016 | 87.57 | 88.67 | 87.01 | 87.38 | 44,922 | -0.25(-0.28%) |
Oct 25, 2016 | 88.87 | 88.89 | 87.45 | 87.62 | 55,641 | -1.09(-1.23%) |
Oct 24, 2016 | 89.45 | 89.67 | 88.71 | 88.72 | 36,081 | -0.47(-0.53%) |
Oct 21, 2016 | 89.44 | 90.03 | 88.91 | 89.19 | 54,152 | -0.02(-0.02%) |
Oct 20, 2016 | 88.14 | 89.47 | 87.79 | 89.21 | 47,690 | +0.89(+1.01%) |
Oct 19, 2016 | 89.26 | 89.26 | 88.29 | 88.32 | 54,133 | -1.00(-1.12%) |
Oct 18, 2016 | 89.30 | 90.03 | 89.07 | 89.32 | 38,283 | +1.02(+1.15%) |
Oct 17, 2016 | 88.45 | 89.02 | 87.42 | 88.30 | 59,332 | -0.15(-0.17%) |
Oct 14, 2016 | 90.71 | 90.71 | 88.40 | 88.45 | 84,417 | -1.49(-1.66%) |
Oct 13, 2016 | 89.07 | 90.47 | 89.07 | 89.94 | 83,310 | -0.06(-0.07%) |
Oct 12, 2016 | 92.54 | 92.95 | 89.90 | 90.00 | 72,536 | -2.66(-2.87%) |
Oct 11, 2016 | 94.70 | 95.13 | 91.89 | 92.66 | 75,303 | -3.52(-3.66%) |
Oct 10, 2016 | 95.96 | 96.62 | 95.94 | 96.19 | 38,996 | +0.68(+0.71%) |
Oct 07, 2016 | 95.39 | 95.62 | 94.46 | 95.51 | 51,710 | +0.19(+0.20%) |
Oct 06, 2016 | 96.41 | 96.53 | 95.06 | 95.32 | 59,795 | -3.16(-3.21%) |
Oct 05, 2016 | 97.79 | 99.00 | 97.54 | 98.47 | 79,774 | +0.99(+1.01%) |
Oct 04, 2016 | 98.22 | 98.64 | 97.14 | 97.49 | 27,021 | -0.78(-0.79%) |
Oct 03, 2016 | 98.15 | 98.33 | 96.90 | 98.27 | 80,574 | -0.09(-0.09%) |
Sep 30, 2016 | 97.42 | 98.71 | 96.66 | 98.36 | 34,959 | +1.19(+1.23%) |
Sep 29, 2016 | 99.73 | 99.85 | 97.07 | 97.16 | 42,190 | -2.77(-2.77%) |
Sep 28, 2016 | 101.24 | 101.24 | 99.10 | 99.93 | 36,256 | -1.11(-1.09%) |
Sep 27, 2016 | 99.30 | 101.08 | 99.30 | 101.04 | 42,913 | +1.43(+1.44%) |
Sep 26, 2016 | 100.03 | 100.25 | 99.24 | 99.61 | 22,677 | -0.89(-0.88%) |
Sep 23, 2016 | 100.85 | 101.43 | 100.50 | 100.50 | 55,792 | -0.69(-0.68%) |
Sep 22, 2016 | 101.25 | 101.38 | 100.13 | 101.19 | 117,921 | +0.67(+0.67%) |
Sep 21, 2016 | 99.87 | 100.67 | 98.16 | 100.52 | 43,125 | +1.10(+1.10%) |
Sep 20, 2016 | 98.97 | 99.85 | 98.84 | 99.42 | 45,959 | +1.33(+1.36%) |
Sep 19, 2016 | 98.40 | 98.95 | 97.80 | 98.09 | 52,527 | +0.16(+0.16%) |
Sep 16, 2016 | 96.95 | 98.23 | 96.95 | 97.93 | 40,606 | -2.25(-2.24%) |
Sep 15, 2016 | 99.37 | 100.49 | 98.69 | 100.18 | 45,714 | +0.91(+0.91%) |
Sep 14, 2016 | 98.00 | 99.93 | 98.00 | 99.27 | 65,833 | +1.30(+1.33%) |
Sep 13, 2016 | 98.83 | 98.83 | 96.92 | 97.97 | 56,159 | -1.58(-1.59%) |
Sep 12, 2016 | 95.82 | 99.65 | 95.82 | 99.55 | 111,000 | +2.82(+2.92%) |
Sep 09, 2016 | 98.77 | 99.02 | 96.73 | 96.73 | 42,268 | -3.09(-3.09%) |
Sep 08, 2016 | 99.18 | 100.05 | 98.36 | 99.82 | 68,383 | +0.71(+0.72%) |
Sep 07, 2016 | 98.07 | 99.36 | 98.07 | 99.11 | 66,111 | +1.54(+1.58%) |
Sep 06, 2016 | 96.58 | 97.84 | 96.58 | 97.57 | 84,101 | +2.73(+2.88%) |
Sep 02, 2016 | 95.15 | 94.83 | 94.83 | 94.83 | 84,547 | -0.01(-0.01%) |