Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.20 | 91.84 | 90.24 | 90.56 | 2,397,781 | +0.32(+0.35%) |
Jan 30, 2017 | 90.80 | 90.84 | 90.00 | 90.24 | 2,048,028 | -0.96(-1.05%) |
Jan 27, 2017 | 91.20 | 91.52 | 90.16 | 91.20 | 2,486,912 | -1.04(-1.13%) |
Jan 26, 2017 | 91.52 | 92.64 | 91.36 | 92.24 | 2,715,028 | +1.76(+1.95%) |
Jan 25, 2017 | 90.36 | 91.64 | 90.16 | 90.48 | 2,384,145 | -0.48(-0.53%) |
Jan 24, 2017 | 90.96 | 91.84 | 90.88 | 90.96 | 1,920,298 | +0.40(+0.44%) |
Jan 23, 2017 | 89.68 | 91.02 | 89.68 | 90.56 | 1,830,663 | -0.56(-0.61%) |
Jan 20, 2017 | 91.60 | 92.00 | 90.96 | 91.12 | 3,325,863 | +1.76(+1.97%) |
Jan 19, 2017 | 89.92 | 90.32 | 88.80 | 89.36 | 1,967,255 | +0.08(+0.09%) |
Jan 18, 2017 | 89.52 | 90.96 | 88.64 | 89.28 | 3,816,948 | -2.16(-2.36%) |
Jan 17, 2017 | 92.80 | 92.96 | 91.20 | 91.44 | 2,121,151 | +0.16(+0.18%) |
Jan 13, 2017 | 91.28 | 91.28 | 91.28 | 0 | -1.04(-1.13%) | |
Jan 12, 2017 | 93.04 | 91.84 | 92.32 | 3,410,840 | +1.36(+1.50%) | |
Jan 11, 2017 | 89.68 | 91.85 | 88.51 | 90.96 | 4,007,555 | +2.40(+2.71%) |
Jan 10, 2017 | 90.96 | 90.96 | 88.56 | 88.56 | 2,979,523 | -1.92(-2.12%) |
Jan 09, 2017 | 92.16 | 92.20 | 90.40 | 90.48 | 2,597,882 | -2.96(-3.17%) |
Jan 06, 2017 | 94.08 | 94.48 | 92.96 | 93.44 | 1,909,955 | -0.16(-0.17%) |
Jan 05, 2017 | 93.52 | 94.32 | 92.04 | 93.60 | 2,668,047 | +0.96(+1.04%) |
Jan 04, 2017 | 91.36 | 93.00 | 90.88 | 92.64 | 2,256,202 | +1.12(+1.22%) |
Jan 03, 2017 | 95.84 | 96.00 | 90.88 | 91.52 | 4,509,772 | -2.24(-2.39%) |
Dec 30, 2016 | 93.76 | 93.76 | 93.76 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 94.00 | 94.48 | 93.44 | 93.76 | 2,011,567 | -0.24(-0.26%) |
Dec 28, 2016 | 94.24 | 94.72 | 93.92 | 94.00 | 2,214,317 | +0.16(+0.17%) |
Dec 27, 2016 | 93.12 | 94.24 | 93.12 | 93.84 | 1,767,878 | +1.36(+1.47%) |
Dec 23, 2016 | 92.48 | 92.48 | 92.48 | 0 | +0.80(+0.87%) | |
Dec 22, 2016 | 92.00 | 92.72 | 91.68 | 91.68 | 2,284,822 | +0.16(+0.17%) |
Dec 21, 2016 | 93.16 | 93.36 | 91.20 | 91.52 | 2,879,715 | -1.44(-1.55%) |
Dec 20, 2016 | 93.36 | 93.76 | 92.60 | 92.96 | 2,376,016 | +0.96(+1.04%) |
Dec 19, 2016 | 92.16 | 92.84 | 91.72 | 92.00 | 2,401,128 | -0.40(-0.43%) |
Dec 16, 2016 | 91.52 | 92.64 | 91.16 | 92.40 | 4,373,728 | +1.52(+1.67%) |
Dec 15, 2016 | 89.52 | 91.60 | 89.36 | 90.88 | 4,572,689 | +0.32(+0.35%) |
Dec 14, 2016 | 92.72 | 93.80 | 90.40 | 90.56 | 5,096,985 | -3.28(-3.50%) |
Dec 13, 2016 | 94.32 | 94.48 | 92.96 | 93.84 | 4,144,762 | +0.88(+0.95%) |
Dec 12, 2016 | 95.20 | 95.52 | 92.64 | 92.96 | 6,592,055 | +1.44(+1.57%) |
Dec 09, 2016 | 91.44 | 91.68 | 90.88 | 91.52 | 4,110,952 | +1.04(+1.15%) |
Dec 08, 2016 | 89.20 | 90.48 | 88.60 | 90.48 | 4,083,500 | +1.76(+1.98%) |
Dec 07, 2016 | 89.28 | 90.04 | 88.56 | 88.72 | 5,285,678 | -1.60(-1.77%) |
Dec 06, 2016 | 89.76 | 90.80 | 89.44 | 90.32 | 3,785,166 | -0.48(-0.53%) |
Dec 05, 2016 | 92.88 | 93.04 | 90.72 | 90.80 | 5,665,891 | -1.04(-1.13%) |
Dec 02, 2016 | 91.20 | 92.08 | 90.56 | 91.84 | 4,765,286 | +1.20(+1.32%) |
Dec 01, 2016 | 90.52 | 92.16 | 90.08 | 90.64 | 11,350,908 | +3.20(+3.66%) |
Nov 30, 2016 | 80.48 | 88.80 | 85.36 | 87.44 | 13,770,314 | +6.96(+8.65%) |
Nov 29, 2016 | 80.80 | 81.20 | 79.76 | 80.48 | 8,360,642 | -3.04(-3.64%) |
Nov 28, 2016 | 83.76 | 84.76 | 82.80 | 83.52 | 7,264,585 | +0.88(+1.06%) |
Nov 25, 2016 | 84.00 | 84.40 | 82.24 | 82.64 | 3,716,739 | -2.72(-3.19%) |
Nov 23, 2016 | 85.36 | 85.36 | 85.36 | 0 | +0.32(+0.38%) | |
Nov 22, 2016 | 85.84 | 86.48 | 83.96 | 85.04 | 5,537,917 | -1.12(-1.30%) |
Nov 21, 2016 | 84.80 | 86.32 | 84.48 | 86.16 | 5,336,180 | +3.60(+4.36%) |
Nov 18, 2016 | 81.92 | 82.64 | 80.92 | 82.56 | 3,471,235 | +1.52(+1.88%) |
Nov 17, 2016 | 83.52 | 83.84 | 80.96 | 81.04 | 5,034,894 | -0.80(-0.98%) |
Nov 16, 2016 | 82.24 | 83.68 | 81.24 | 81.84 | 5,156,770 | -0.88(-1.06%) |
Nov 15, 2016 | 80.64 | 83.20 | 80.64 | 82.72 | 7,730,463 | +3.76(+4.76%) |
Nov 14, 2016 | 77.84 | 79.04 | 76.48 | 78.96 | 5,593,194 | +0.80(+1.02%) |
Nov 11, 2016 | 79.04 | 79.20 | 77.92 | 78.16 | 6,020,098 | -2.16(-2.69%) |
Nov 10, 2016 | 80.80 | 81.64 | 80.32 | 80.32 | 4,247,741 | -1.92(-2.33%) |
Nov 09, 2016 | 81.12 | 82.96 | 80.32 | 82.24 | 5,009,844 | +1.44(+1.78%) |
Nov 08, 2016 | 80.48 | 82.00 | 80.20 | 80.80 | 3,651,746 | -0.48(-0.59%) |
Nov 07, 2016 | 80.48 | 81.28 | 79.68 | 81.28 | 4,283,897 | +1.44(+1.80%) |
Nov 04, 2016 | 79.76 | 80.96 | 78.72 | 79.84 | 6,995,020 | -0.80(-0.99%) |
Nov 03, 2016 | 81.92 | 82.16 | 80.12 | 80.64 | 4,877,825 | -1.60(-1.95%) |
Nov 02, 2016 | 82.80 | 83.68 | 81.20 | 82.24 | 6,200,804 | -2.32(-2.74%) |