Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 100.20 | 100.20 | 96.74 | 96.84 | 292,361 | -3.17(-3.17%) |
Nov 29, 2016 | 102.02 | 102.02 | 99.96 | 100.01 | 268,836 | -1.39(-1.37%) |
Nov 28, 2016 | 104.33 | 104.33 | 101.13 | 101.40 | 603,537 | -3.12(-2.99%) |
Nov 25, 2016 | 104.09 | 104.61 | 103.22 | 104.52 | 83,794 | +0.86(+0.83%) |
Nov 23, 2016 | 103.66 | 103.66 | 103.66 | 0 | +0.43(+0.42%) | |
Nov 22, 2016 | 104.57 | 105.72 | 101.73 | 103.22 | 558,983 | -0.72(-0.69%) |
Nov 21, 2016 | 102.45 | 104.09 | 101.30 | 103.94 | 523,187 | +2.93(+2.90%) |
Nov 18, 2016 | 99.53 | 101.45 | 99.53 | 101.01 | 240,708 | +1.63(+1.64%) |
Nov 17, 2016 | 97.08 | 99.62 | 97.08 | 99.38 | 158,724 | +2.45(+2.53%) |
Nov 16, 2016 | 95.44 | 97.94 | 95.44 | 96.93 | 159,324 | +1.49(+1.56%) |
Nov 15, 2016 | 96.36 | 100.82 | 95.44 | 95.44 | 279,770 | -0.48(-0.50%) |
Nov 14, 2016 | 99.05 | 100.01 | 94.29 | 95.92 | 339,048 | -2.06(-2.11%) |
Nov 11, 2016 | 98.04 | 99.38 | 96.02 | 97.99 | 469,875 | -0.86(-0.87%) |
Nov 10, 2016 | 97.13 | 99.57 | 95.35 | 98.85 | 622,284 | +2.74(+2.85%) |
Nov 09, 2016 | 91.22 | 96.17 | 89.69 | 96.12 | 304,327 | +3.12(+3.36%) |
Nov 08, 2016 | 91.03 | 93.38 | 91.03 | 93.00 | 240,461 | +1.44(+1.57%) |
Nov 07, 2016 | 90.84 | 91.60 | 89.92 | 91.56 | 248,810 | +2.06(+2.31%) |
Nov 04, 2016 | 87.86 | 91.22 | 87.64 | 89.49 | 241,600 | +1.78(+2.03%) |
Nov 03, 2016 | 88.39 | 88.96 | 87.38 | 87.72 | 225,121 | +0.14(+0.16%) |
Nov 02, 2016 | 89.96 | 90.70 | 87.45 | 87.57 | 369,732 | -2.39(-2.65%) |
Nov 01, 2016 | 89.96 | 90.87 | 89.03 | 89.96 | 460,499 | -0.76(-0.84%) |
Oct 31, 2016 | 90.15 | 91.22 | 89.67 | 90.72 | 468,766 | +0.39(+0.43%) |
Oct 28, 2016 | 91.20 | 95.01 | 86.90 | 90.33 | 937,680 | +7.08(+8.50%) |
Oct 27, 2016 | 85.64 | 85.96 | 82.34 | 83.25 | 378,682 | -1.65(-1.95%) |
Oct 26, 2016 | 85.83 | 86.14 | 84.25 | 84.91 | 161,272 | -0.85(-0.99%) |
Oct 25, 2016 | 86.61 | 86.69 | 85.59 | 85.76 | 125,556 | -0.69(-0.80%) |
Oct 24, 2016 | 86.51 | 87.49 | 86.03 | 86.44 | 199,684 | -0.06(-0.07%) |
Oct 21, 2016 | 85.94 | 87.10 | 85.94 | 86.50 | 138,883 | -0.11(-0.13%) |
Oct 20, 2016 | 87.61 | 87.61 | 85.76 | 86.62 | 118,568 | -0.71(-0.81%) |
Oct 19, 2016 | 84.92 | 87.47 | 84.92 | 87.32 | 239,173 | +2.46(+2.90%) |
Oct 18, 2016 | 85.72 | 85.91 | 84.50 | 84.86 | 287,724 | +0.17(+0.20%) |
Oct 17, 2016 | 85.69 | 86.47 | 84.47 | 84.69 | 121,503 | -0.89(-1.04%) |
Oct 14, 2016 | 86.34 | 86.63 | 82.84 | 85.58 | 200,484 | +0.06(+0.07%) |
Oct 13, 2016 | 86.45 | 86.45 | 84.24 | 85.52 | 168,074 | -1.70(-1.95%) |
Oct 12, 2016 | 86.92 | 87.51 | 86.17 | 87.22 | 156,778 | +0.00(+0.00%) |
Oct 11, 2016 | 89.16 | 89.22 | 86.16 | 87.22 | 207,290 | -1.85(-2.08%) |
Oct 10, 2016 | 89.33 | 90.01 | 88.95 | 89.07 | 171,025 | -0.12(-0.14%) |
Oct 07, 2016 | 89.57 | 89.64 | 88.28 | 89.19 | 184,533 | -0.08(-0.09%) |
Oct 06, 2016 | 89.29 | 90.68 | 88.68 | 89.27 | 140,629 | +0.06(+0.06%) |
Oct 05, 2016 | 88.97 | 89.82 | 88.73 | 89.21 | 137,470 | +0.00(+0.00%) |
Oct 04, 2016 | 88.09 | 89.98 | 88.09 | 89.21 | 550,287 | +1.37(+1.55%) |
Oct 03, 2016 | 91.52 | 91.66 | 86.92 | 87.85 | 855,574 | +1.53(+1.77%) |
Sep 30, 2016 | 86.41 | 87.03 | 85.53 | 86.32 | 295,076 | +0.13(+0.16%) |
Sep 29, 2016 | 87.03 | 87.16 | 85.48 | 86.19 | 151,380 | -0.84(-0.97%) |
Sep 28, 2016 | 86.41 | 87.39 | 86.41 | 87.03 | 630,002 | +0.61(+0.71%) |
Sep 27, 2016 | 86.15 | 87.09 | 85.88 | 86.42 | 378,215 | +0.66(+0.77%) |
Sep 26, 2016 | 85.02 | 85.90 | 84.56 | 85.76 | 281,054 | +0.09(+0.10%) |
Sep 23, 2016 | 86.17 | 86.65 | 85.44 | 85.67 | 215,255 | -0.53(-0.61%) |
Sep 22, 2016 | 87.78 | 88.25 | 85.12 | 86.20 | 530,467 | -0.95(-1.09%) |
Sep 21, 2016 | 86.22 | 87.22 | 85.87 | 87.14 | 235,782 | +1.34(+1.56%) |
Sep 20, 2016 | 86.90 | 87.20 | 85.68 | 85.80 | 271,427 | -0.59(-0.69%) |
Sep 19, 2016 | 87.25 | 87.80 | 85.43 | 86.40 | 364,992 | -0.17(-0.20%) |
Sep 16, 2016 | 87.97 | 90.17 | 86.44 | 86.57 | 807,952 | -1.50(-1.70%) |
Sep 15, 2016 | 86.58 | 89.40 | 86.58 | 88.07 | 615,875 | +1.38(+1.60%) |
Sep 14, 2016 | 83.70 | 88.14 | 83.70 | 86.68 | 734,585 | +3.25(+3.89%) |
Sep 13, 2016 | 84.21 | 85.37 | 82.76 | 83.44 | 209,895 | -1.82(-2.14%) |
Sep 12, 2016 | 84.34 | 85.43 | 83.25 | 85.26 | 311,298 | +0.25(+0.29%) |
Sep 09, 2016 | 84.60 | 86.14 | 84.18 | 85.01 | 370,865 | -0.53(-0.63%) |
Sep 08, 2016 | 86.03 | 86.52 | 85.30 | 85.55 | 255,269 | -0.73(-0.84%) |
Sep 07, 2016 | 86.81 | 86.86 | 85.72 | 86.27 | 358,183 | -0.17(-0.20%) |
Sep 06, 2016 | 84.72 | 87.59 | 83.41 | 86.44 | 833,200 | +2.21(+2.62%) |
Sep 02, 2016 | 82.61 | 84.24 | 84.24 | 84.24 | 548,600 | +2.07(+2.52%) |