Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 99.38 | 99.38 | 99.38 | 0 | +1.25(+1.27%) | |
Dec 29, 2016 | 98.75 | 99.54 | 97.86 | 98.13 | 298,071 | -0.56(-0.57%) |
Dec 28, 2016 | 100.03 | 100.03 | 98.24 | 98.70 | 273,581 | -0.84(-0.84%) |
Dec 27, 2016 | 99.13 | 100.53 | 98.98 | 99.53 | 209,075 | +0.64(+0.65%) |
Dec 23, 2016 | 98.89 | 98.89 | 98.89 | 0 | -1.43(-1.42%) | |
Dec 22, 2016 | 100.55 | 101.17 | 99.56 | 100.32 | 272,791 | +0.07(+0.07%) |
Dec 21, 2016 | 100.50 | 101.19 | 99.86 | 100.25 | 164,910 | -0.63(-0.62%) |
Dec 20, 2016 | 99.15 | 101.70 | 99.09 | 100.88 | 289,381 | +1.57(+1.59%) |
Dec 19, 2016 | 99.02 | 100.29 | 98.64 | 99.31 | 333,998 | +0.50(+0.51%) |
Dec 16, 2016 | 100.34 | 100.42 | 98.36 | 98.80 | 1,414,082 | -0.76(-0.76%) |
Dec 15, 2016 | 99.74 | 100.39 | 98.94 | 99.56 | 585,217 | +0.36(+0.37%) |
Dec 14, 2016 | 101.28 | 101.32 | 98.80 | 99.20 | 457,933 | -2.24(-2.21%) |
Dec 13, 2016 | 100.85 | 103.03 | 100.53 | 101.44 | 273,668 | -1.16(-1.13%) |
Dec 12, 2016 | 103.76 | 104.49 | 101.67 | 102.60 | 254,458 | -1.68(-1.61%) |
Dec 09, 2016 | 103.33 | 104.34 | 102.80 | 104.28 | 211,048 | +1.06(+1.03%) |
Dec 08, 2016 | 101.53 | 104.45 | 101.07 | 103.22 | 461,598 | +1.48(+1.45%) |
Dec 07, 2016 | 101.14 | 102.01 | 100.53 | 101.74 | 354,383 | +1.01(+1.01%) |
Dec 06, 2016 | 99.88 | 101.08 | 98.40 | 100.73 | 467,477 | +1.48(+1.50%) |
Dec 05, 2016 | 99.52 | 100.38 | 99.09 | 99.25 | 405,634 | +0.35(+0.36%) |
Dec 02, 2016 | 99.05 | 100.06 | 98.47 | 98.89 | 345,623 | -0.02(-0.02%) |
Dec 01, 2016 | 99.82 | 100.58 | 98.60 | 98.91 | 387,869 | -0.71(-0.71%) |
Nov 30, 2016 | 99.32 | 100.20 | 98.63 | 99.62 | 385,738 | +0.03(+0.03%) |
Nov 29, 2016 | 98.54 | 100.23 | 98.54 | 99.59 | 279,716 | +1.23(+1.25%) |
Nov 28, 2016 | 97.98 | 100.12 | 97.90 | 98.36 | 627,512 | -0.19(-0.19%) |
Nov 25, 2016 | 98.90 | 99.05 | 98.32 | 98.55 | 130,826 | +0.15(+0.15%) |
Nov 23, 2016 | 98.40 | 98.40 | 98.40 | 0 | -2.40(-2.38%) | |
Nov 22, 2016 | 99.62 | 101.21 | 99.25 | 100.80 | 494,195 | +1.69(+1.71%) |
Nov 21, 2016 | 99.04 | 100.02 | 98.45 | 99.11 | 365,051 | +0.75(+0.76%) |
Nov 18, 2016 | 96.74 | 98.99 | 96.26 | 98.36 | 366,480 | +1.59(+1.65%) |
Nov 17, 2016 | 95.06 | 96.98 | 94.48 | 96.77 | 327,942 | +1.85(+1.95%) |
Nov 16, 2016 | 94.61 | 95.92 | 94.38 | 94.92 | 440,714 | -1.02(-1.07%) |
Nov 15, 2016 | 95.05 | 96.04 | 94.22 | 95.94 | 355,996 | +0.61(+0.64%) |
Nov 14, 2016 | 92.46 | 95.52 | 92.46 | 95.33 | 514,283 | +2.78(+3.01%) |
Nov 11, 2016 | 91.40 | 92.81 | 90.75 | 92.55 | 550,593 | +1.12(+1.23%) |
Nov 10, 2016 | 90.78 | 92.75 | 90.61 | 91.43 | 515,401 | +1.97(+2.20%) |
Nov 09, 2016 | 87.13 | 90.67 | 86.09 | 89.46 | 932,964 | +0.57(+0.64%) |
Nov 08, 2016 | 90.49 | 90.93 | 88.10 | 88.89 | 630,842 | -1.74(-1.92%) |
Nov 07, 2016 | 91.07 | 92.17 | 90.17 | 90.64 | 756,076 | +1.70(+1.91%) |
Nov 04, 2016 | 87.02 | 89.51 | 86.76 | 88.94 | 769,841 | +2.06(+2.37%) |
Nov 03, 2016 | 87.97 | 89.17 | 86.08 | 86.88 | 1,071,927 | -1.33(-1.51%) |
Nov 02, 2016 | 91.26 | 91.26 | 84.89 | 88.21 | 1,716,168 | -6.28(-6.65%) |
Nov 01, 2016 | 94.71 | 95.22 | 93.07 | 94.50 | 531,294 | -0.42(-0.44%) |
Oct 31, 2016 | 95.02 | 95.47 | 93.75 | 94.92 | 458,701 | +0.39(+0.41%) |
Oct 28, 2016 | 96.40 | 96.86 | 93.32 | 94.53 | 308,795 | -1.62(-1.68%) |
Oct 27, 2016 | 100.02 | 100.44 | 96.00 | 96.14 | 434,325 | -3.32(-3.34%) |
Oct 26, 2016 | 99.73 | 100.34 | 98.81 | 99.47 | 195,142 | -1.18(-1.17%) |
Oct 25, 2016 | 102.05 | 102.23 | 100.32 | 100.64 | 293,554 | -1.58(-1.54%) |
Oct 24, 2016 | 102.90 | 102.90 | 101.22 | 102.22 | 261,302 | +2.19(+2.19%) |
Oct 21, 2016 | 99.19 | 100.14 | 98.39 | 100.02 | 250,879 | +0.18(+0.18%) |
Oct 20, 2016 | 100.74 | 101.35 | 98.77 | 99.85 | 309,097 | -1.12(-1.11%) |
Oct 19, 2016 | 100.06 | 101.24 | 99.09 | 100.97 | 403,236 | +1.81(+1.83%) |
Oct 18, 2016 | 100.42 | 105.89 | 98.55 | 99.15 | 260,735 | +0.23(+0.23%) |
Oct 17, 2016 | 98.71 | 99.18 | 98.14 | 98.93 | 364,524 | +0.24(+0.24%) |
Oct 14, 2016 | 100.90 | 100.90 | 98.02 | 98.69 | 324,964 | -1.41(-1.41%) |
Oct 13, 2016 | 99.72 | 102.13 | 99.60 | 100.10 | 549,268 | -1.14(-1.12%) |
Oct 12, 2016 | 98.96 | 101.51 | 98.96 | 101.24 | 683,615 | +2.27(+2.30%) |
Oct 11, 2016 | 101.90 | 102.43 | 98.93 | 98.97 | 552,954 | -3.52(-3.43%) |
Oct 10, 2016 | 103.74 | 104.44 | 102.45 | 102.48 | 365,557 | -1.25(-1.21%) |
Oct 07, 2016 | 108.31 | 109.10 | 103.70 | 103.74 | 416,898 | -4.43(-4.10%) |
Oct 06, 2016 | 107.81 | 108.54 | 105.75 | 108.17 | 371,258 | -0.13(-0.12%) |
Oct 05, 2016 | 109.73 | 110.01 | 108.23 | 108.30 | 305,352 | -0.55(-0.50%) |
Oct 04, 2016 | 109.90 | 111.55 | 108.37 | 108.84 | 290,049 | -0.79(-0.72%) |