Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 95.46 | 96.45 | 94.57 | 95.68 | 1,360,608 | -0.67(-0.70%) |
Jan 30, 2017 | 95.98 | 96.47 | 94.82 | 96.35 | 950,928 | -0.29(-0.30%) |
Jan 27, 2017 | 98.43 | 98.54 | 96.45 | 96.64 | 1,184,856 | -1.26(-1.29%) |
Jan 26, 2017 | 100.11 | 100.19 | 97.59 | 97.90 | 1,542,811 | -1.76(-1.77%) |
Jan 25, 2017 | 98.76 | 99.89 | 97.81 | 99.66 | 1,334,542 | +2.25(+2.31%) |
Jan 24, 2017 | 96.60 | 98.28 | 95.81 | 97.41 | 809,666 | +1.24(+1.28%) |
Jan 23, 2017 | 95.98 | 97.12 | 95.51 | 96.18 | 796,295 | -0.16(-0.17%) |
Jan 20, 2017 | 96.86 | 97.11 | 95.74 | 96.34 | 1,384,672 | +0.06(+0.06%) |
Jan 19, 2017 | 96.73 | 97.24 | 95.32 | 96.28 | 1,047,892 | -0.37(-0.38%) |
Jan 18, 2017 | 95.68 | 96.74 | 94.38 | 96.65 | 1,265,282 | +1.59(+1.67%) |
Jan 17, 2017 | 97.13 | 97.41 | 94.86 | 95.06 | 889,728 | -3.17(-3.23%) |
Jan 13, 2017 | 98.23 | 98.23 | 98.23 | 0 | +0.15(+0.16%) | |
Jan 12, 2017 | 97.50 | 98.38 | 96.21 | 98.08 | 1,098,708 | +0.03(+0.03%) |
Jan 11, 2017 | 97.54 | 98.08 | 96.48 | 98.05 | 1,238,390 | +0.28(+0.29%) |
Jan 10, 2017 | 98.31 | 98.99 | 97.51 | 97.77 | 1,045,814 | -0.40(-0.41%) |
Jan 09, 2017 | 98.96 | 99.61 | 98.12 | 98.17 | 1,166,267 | -0.39(-0.40%) |
Jan 06, 2017 | 97.69 | 99.12 | 97.17 | 98.56 | 1,717,707 | +1.64(+1.69%) |
Jan 05, 2017 | 97.37 | 98.42 | 95.91 | 96.93 | 1,750,635 | -1.24(-1.27%) |
Jan 04, 2017 | 96.01 | 98.67 | 95.43 | 98.17 | 1,788,054 | +2.85(+3.00%) |
Jan 03, 2017 | 96.40 | 96.47 | 94.22 | 95.32 | 1,208,429 | +0.78(+0.82%) |
Dec 30, 2016 | 94.54 | 94.54 | 94.54 | 0 | +0.87(+0.93%) | |
Dec 29, 2016 | 94.50 | 95.18 | 93.05 | 93.67 | 786,467 | -0.77(-0.81%) |
Dec 28, 2016 | 95.96 | 96.59 | 94.41 | 94.44 | 681,762 | -1.29(-1.34%) |
Dec 27, 2016 | 95.69 | 96.13 | 95.32 | 95.73 | 396,947 | +0.34(+0.36%) |
Dec 23, 2016 | 95.39 | 95.39 | 95.39 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 96.09 | 96.11 | 94.92 | 95.24 | 781,307 | -0.98(-1.02%) |
Dec 21, 2016 | 96.60 | 96.71 | 95.55 | 96.22 | 736,141 | -0.49(-0.50%) |
Dec 20, 2016 | 96.41 | 96.92 | 95.99 | 96.71 | 991,608 | +1.76(+1.86%) |
Dec 19, 2016 | 95.15 | 95.37 | 93.78 | 94.94 | 1,773,010 | -0.27(-0.29%) |
Dec 16, 2016 | 97.74 | 97.90 | 95.03 | 95.21 | 2,459,429 | -2.28(-2.33%) |
Dec 15, 2016 | 96.54 | 98.46 | 95.88 | 97.49 | 1,593,661 | +1.25(+1.30%) |
Dec 14, 2016 | 97.25 | 98.61 | 95.84 | 96.24 | 2,279,672 | -1.66(-1.70%) |
Dec 13, 2016 | 98.80 | 99.58 | 96.98 | 97.90 | 1,131,266 | -0.41(-0.42%) |
Dec 12, 2016 | 100.72 | 100.83 | 98.16 | 98.31 | 1,106,905 | -2.74(-2.71%) |
Dec 09, 2016 | 101.36 | 101.36 | 99.64 | 101.04 | 1,208,372 | -0.28(-0.28%) |
Dec 08, 2016 | 100.08 | 101.68 | 99.53 | 101.33 | 1,282,479 | +1.82(+1.83%) |
Dec 07, 2016 | 97.85 | 99.76 | 97.77 | 99.50 | 1,381,284 | +1.33(+1.35%) |
Dec 06, 2016 | 98.62 | 98.62 | 97.18 | 98.17 | 2,119,464 | +0.49(+0.50%) |
Dec 05, 2016 | 97.14 | 98.16 | 96.60 | 97.69 | 1,317,457 | +0.99(+1.02%) |
Dec 02, 2016 | 97.91 | 97.96 | 96.25 | 96.70 | 1,010,203 | -1.34(-1.36%) |
Dec 01, 2016 | 98.37 | 99.47 | 97.67 | 98.04 | 1,438,382 | +0.71(+0.73%) |
Nov 30, 2016 | 96.54 | 97.72 | 96.36 | 97.33 | 1,673,570 | +1.83(+1.92%) |
Nov 29, 2016 | 96.19 | 97.01 | 95.41 | 95.50 | 1,264,224 | -0.37(-0.39%) |
Nov 28, 2016 | 96.28 | 97.20 | 95.44 | 95.87 | 1,207,939 | -1.67(-1.71%) |
Nov 25, 2016 | 97.35 | 97.60 | 96.71 | 97.54 | 396,669 | +0.66(+0.68%) |
Nov 23, 2016 | 96.89 | 96.89 | 96.89 | 0 | -0.09(-0.09%) | |
Nov 22, 2016 | 97.51 | 98.21 | 96.18 | 96.97 | 1,127,313 | -0.38(-0.39%) |
Nov 21, 2016 | 96.94 | 97.62 | 96.50 | 97.35 | 969,588 | +0.94(+0.97%) |
Nov 18, 2016 | 96.77 | 97.79 | 96.33 | 96.42 | 1,276,112 | -0.38(-0.40%) |
Nov 17, 2016 | 97.47 | 98.43 | 96.37 | 96.80 | 1,608,451 | -0.35(-0.36%) |
Nov 16, 2016 | 96.48 | 97.36 | 96.29 | 97.15 | 1,276,485 | -0.19(-0.19%) |
Nov 15, 2016 | 96.41 | 97.41 | 94.98 | 97.34 | 2,113,360 | -0.03(-0.04%) |
Nov 14, 2016 | 95.95 | 98.22 | 95.73 | 97.37 | 2,362,253 | +2.91(+3.08%) |
Nov 11, 2016 | 93.15 | 94.64 | 92.73 | 94.47 | 2,158,956 | +0.82(+0.87%) |
Nov 10, 2016 | 89.05 | 95.34 | 88.58 | 93.65 | 4,915,244 | +6.72(+7.74%) |
Nov 09, 2016 | 78.16 | 87.03 | 77.94 | 86.92 | 4,312,393 | +9.60(+12.42%) |
Nov 08, 2016 | 77.40 | 77.84 | 76.36 | 77.32 | 838,580 | -0.40(-0.52%) |
Nov 07, 2016 | 76.62 | 77.79 | 76.31 | 77.72 | 1,376,559 | +2.92(+3.91%) |
Nov 04, 2016 | 74.74 | 75.94 | 74.33 | 74.80 | 1,479,093 | +0.19(+0.25%) |
Nov 03, 2016 | 73.81 | 75.59 | 73.77 | 74.61 | 2,317,778 | +1.31(+1.79%) |
Nov 02, 2016 | 73.74 | 74.03 | 72.87 | 73.30 | 1,186,851 | -0.79(-1.07%) |