Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 85.00 | 86.50 | 83.60 | 85.90 | 4,939 | +0.90(+1.06%) |
Jan 30, 2017 | 84.30 | 85.10 | 81.60 | 85.00 | 8,702 | +0.80(+0.95%) |
Jan 27, 2017 | 82.70 | 84.20 | 81.90 | 84.20 | 4,455 | +1.70(+2.06%) |
Jan 26, 2017 | 82.60 | 83.30 | 80.20 | 82.50 | 5,059 | +0.40(+0.49%) |
Jan 25, 2017 | 80.50 | 83.80 | 80.20 | 82.10 | 7,782 | +1.30(+1.61%) |
Jan 24, 2017 | 80.00 | 81.10 | 78.40 | 80.80 | 5,136 | +1.50(+1.89%) |
Jan 23, 2017 | 79.00 | 81.50 | 78.10 | 79.30 | 17,420 | -3.10(-3.76%) |
Jan 20, 2017 | 83.10 | 83.10 | 81.50 | 82.40 | 3,036 | +0.00(+0.00%) |
Jan 19, 2017 | 82.80 | 85.00 | 82.00 | 82.40 | 9,501 | -0.10(-0.12%) |
Jan 18, 2017 | 84.00 | 84.50 | 81.50 | 82.50 | 9,109 | -2.00(-2.37%) |
Jan 17, 2017 | 86.40 | 86.40 | 82.50 | 84.50 | 7,297 | -2.60(-2.99%) |
Jan 13, 2017 | 87.10 | 87.10 | 87.10 | 0 | +0.90(+1.04%) | |
Jan 12, 2017 | 82.60 | 86.50 | 81.20 | 86.20 | 17,011 | +3.70(+4.48%) |
Jan 11, 2017 | 84.10 | 84.60 | 81.50 | 82.50 | 9,619 | -1.30(-1.55%) |
Jan 10, 2017 | 83.15 | 84.80 | 83.15 | 83.80 | 4,894 | +0.30(+0.36%) |
Jan 09, 2017 | 84.80 | 86.20 | 83.00 | 83.50 | 27,804 | -1.20(-1.42%) |
Jan 06, 2017 | 86.20 | 86.40 | 82.60 | 84.70 | 5,929 | -1.00(-1.17%) |
Jan 05, 2017 | 86.10 | 87.30 | 84.60 | 85.70 | 7,129 | -0.30(-0.35%) |
Jan 04, 2017 | 84.90 | 87.30 | 83.90 | 86.00 | 10,245 | +2.00(+2.38%) |
Jan 03, 2017 | 86.00 | 86.00 | 82.70 | 84.00 | 8,717 | -1.20(-1.41%) |
Dec 30, 2016 | 85.20 | 85.20 | 85.20 | 0 | +1.20(+1.43%) | |
Dec 29, 2016 | 86.10 | 86.40 | 83.40 | 84.00 | 23,503 | -0.50(-0.59%) |
Dec 28, 2016 | 88.00 | 88.60 | 83.60 | 84.50 | 37,546 | -3.00(-3.43%) |
Dec 27, 2016 | 86.00 | 88.30 | 86.00 | 87.50 | 13,605 | +1.50(+1.74%) |
Dec 23, 2016 | 86.00 | 86.00 | 86.00 | 0 | +2.70(+3.24%) | |
Dec 22, 2016 | 83.20 | 83.60 | 81.80 | 83.30 | 5,365 | -0.40(-0.48%) |
Dec 21, 2016 | 84.30 | 86.31 | 82.30 | 83.70 | 5,383 | -1.00(-1.18%) |
Dec 20, 2016 | 85.90 | 86.30 | 81.00 | 84.70 | 5,505 | -1.00(-1.17%) |
Dec 19, 2016 | 87.50 | 89.10 | 84.50 | 85.70 | 24,867 | -2.90(-3.27%) |
Dec 16, 2016 | 86.40 | 89.42 | 81.50 | 88.60 | 28,565 | +2.10(+2.43%) |
Dec 15, 2016 | 84.50 | 87.00 | 83.68 | 86.50 | 14,897 | +1.60(+1.88%) |
Dec 14, 2016 | 83.20 | 85.60 | 83.20 | 84.90 | 10,871 | +1.10(+1.31%) |
Dec 13, 2016 | 79.90 | 84.00 | 78.20 | 83.80 | 19,645 | +4.70(+5.94%) |
Dec 12, 2016 | 82.50 | 82.50 | 78.90 | 79.10 | 13,715 | -3.20(-3.89%) |
Dec 09, 2016 | 83.00 | 84.40 | 81.40 | 82.30 | 6,845 | -0.40(-0.48%) |
Dec 08, 2016 | 81.00 | 83.20 | 80.15 | 82.70 | 11,815 | +2.20(+2.73%) |
Dec 07, 2016 | 81.00 | 81.20 | 78.40 | 80.50 | 21,651 | -0.50(-0.62%) |
Dec 06, 2016 | 85.50 | 85.77 | 80.20 | 81.00 | 25,452 | -4.20(-4.93%) |
Dec 05, 2016 | 80.40 | 102.20 | 79.40 | 85.20 | 214,753 | +5.10(+6.37%) |
Dec 02, 2016 | 81.90 | 83.00 | 79.40 | 80.10 | 5,405 | -1.80(-2.20%) |
Dec 01, 2016 | 82.40 | 82.66 | 80.90 | 81.90 | 2,863 | -0.40(-0.49%) |
Nov 30, 2016 | 83.50 | 84.20 | 78.00 | 82.30 | 3,596 | -0.50(-0.60%) |
Nov 29, 2016 | 80.80 | 83.80 | 80.80 | 82.80 | 5,573 | +1.80(+2.22%) |
Nov 28, 2016 | 82.50 | 82.50 | 79.00 | 81.00 | 4,241 | -1.80(-2.17%) |
Nov 25, 2016 | 81.80 | 84.70 | 80.80 | 82.80 | 1,702 | +1.20(+1.47%) |
Nov 23, 2016 | 81.60 | 81.60 | 81.60 | 0 | -1.20(-1.45%) | |
Nov 22, 2016 | 86.00 | 86.00 | 82.30 | 82.80 | 7,768 | -2.60(-3.04%) |
Nov 21, 2016 | 85.20 | 88.00 | 84.50 | 85.40 | 7,563 | -0.20(-0.23%) |
Nov 18, 2016 | 83.00 | 85.80 | 77.50 | 85.60 | 18,027 | +3.30(+4.01%) |
Nov 17, 2016 | 79.90 | 84.10 | 79.90 | 82.30 | 18,636 | +2.60(+3.26%) |
Nov 16, 2016 | 74.80 | 80.30 | 74.20 | 79.70 | 9,914 | +4.10(+5.42%) |
Nov 15, 2016 | 75.30 | 75.90 | 74.10 | 75.60 | 4,562 | +0.30(+0.40%) |
Nov 14, 2016 | 77.20 | 78.00 | 74.50 | 75.30 | 7,680 | -1.30(-1.70%) |
Nov 11, 2016 | 76.30 | 79.30 | 76.00 | 76.60 | 6,981 | +0.00(+0.00%) |
Nov 10, 2016 | 78.00 | 78.60 | 76.00 | 76.60 | 11,535 | -0.60(-0.78%) |
Nov 09, 2016 | 74.00 | 82.60 | 70.22 | 77.20 | 23,026 | +3.30(+4.47%) |
Nov 08, 2016 | 73.00 | 75.30 | 71.70 | 73.90 | 17,313 | +0.80(+1.09%) |
Nov 07, 2016 | 73.60 | 76.60 | 72.00 | 73.10 | 13,790 | +0.20(+0.27%) |
Nov 04, 2016 | 70.50 | 73.50 | 69.20 | 72.90 | 7,334 | +2.20(+3.11%) |
Nov 03, 2016 | 73.10 | 77.30 | 70.10 | 70.70 | 7,887 | -2.60(-3.55%) |
Nov 02, 2016 | 76.50 | 78.77 | 72.70 | 73.30 | 12,231 | -3.40(-4.43%) |