Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 91.61 | 91.61 | 91.61 | 0 | -1.32(-1.42%) | |
Dec 29, 2016 | 93.17 | 93.45 | 91.85 | 92.93 | 92,283 | +0.01(+0.01%) |
Dec 28, 2016 | 92.11 | 93.39 | 92.11 | 92.92 | 167,224 | +0.61(+0.66%) |
Dec 27, 2016 | 91.22 | 93.00 | 91.22 | 92.31 | 83,283 | +1.10(+1.21%) |
Dec 23, 2016 | 91.21 | 91.21 | 91.21 | 0 | +1.09(+1.21%) | |
Dec 22, 2016 | 92.25 | 93.33 | 90.00 | 90.12 | 134,786 | -2.21(-2.39%) |
Dec 21, 2016 | 93.08 | 93.83 | 91.88 | 92.33 | 245,916 | -0.75(-0.81%) |
Dec 20, 2016 | 93.58 | 93.89 | 92.44 | 93.08 | 127,620 | -0.24(-0.26%) |
Dec 19, 2016 | 93.39 | 94.31 | 92.44 | 93.32 | 308,056 | -0.18(-0.19%) |
Dec 16, 2016 | 93.30 | 94.12 | 92.37 | 93.50 | 228,430 | +0.68(+0.73%) |
Dec 15, 2016 | 92.45 | 94.01 | 91.37 | 92.82 | 152,708 | +0.35(+0.38%) |
Dec 14, 2016 | 94.41 | 94.65 | 92.33 | 92.47 | 173,073 | -1.84(-1.95%) |
Dec 13, 2016 | 92.38 | 94.42 | 92.00 | 94.31 | 190,366 | +2.51(+2.73%) |
Dec 12, 2016 | 91.71 | 93.93 | 91.05 | 91.80 | 171,491 | +0.22(+0.24%) |
Dec 09, 2016 | 91.22 | 92.56 | 89.32 | 91.58 | 188,071 | +0.55(+0.60%) |
Dec 08, 2016 | 89.53 | 91.76 | 88.99 | 91.03 | 233,526 | +1.13(+1.26%) |
Dec 07, 2016 | 87.38 | 89.96 | 87.25 | 89.90 | 224,117 | +2.51(+2.87%) |
Dec 06, 2016 | 85.65 | 87.53 | 85.65 | 87.39 | 135,449 | +1.74(+2.03%) |
Dec 05, 2016 | 85.06 | 86.47 | 84.89 | 85.65 | 124,396 | +1.19(+1.41%) |
Dec 02, 2016 | 83.36 | 85.91 | 82.48 | 84.46 | 282,875 | +1.28(+1.54%) |
Dec 01, 2016 | 86.85 | 87.95 | 82.57 | 83.18 | 187,957 | -3.77(-4.34%) |
Nov 30, 2016 | 88.67 | 89.50 | 86.56 | 86.95 | 266,849 | -1.03(-1.17%) |
Nov 29, 2016 | 87.67 | 88.57 | 87.23 | 87.98 | 247,780 | +0.83(+0.95%) |
Nov 28, 2016 | 86.12 | 87.64 | 85.98 | 87.15 | 240,738 | +0.60(+0.69%) |
Nov 25, 2016 | 87.25 | 87.25 | 85.52 | 86.55 | 99,537 | -0.46(-0.53%) |
Nov 23, 2016 | 87.01 | 87.01 | 87.01 | 0 | +0.69(+0.80%) | |
Nov 22, 2016 | 85.79 | 86.98 | 84.29 | 86.32 | 253,791 | +0.54(+0.63%) |
Nov 21, 2016 | 85.92 | 86.00 | 84.92 | 85.78 | 172,543 | +0.61(+0.72%) |
Nov 18, 2016 | 85.90 | 86.21 | 84.60 | 85.17 | 178,692 | -0.69(-0.80%) |
Nov 17, 2016 | 86.25 | 86.34 | 85.31 | 85.86 | 239,708 | +0.25(+0.29%) |
Nov 16, 2016 | 82.95 | 86.11 | 81.98 | 85.61 | 433,480 | +2.32(+2.79%) |
Nov 15, 2016 | 86.20 | 88.17 | 82.86 | 83.29 | 424,121 | -2.68(-3.12%) |
Nov 14, 2016 | 88.55 | 89.71 | 85.36 | 85.97 | 418,917 | -1.91(-2.17%) |
Nov 11, 2016 | 87.79 | 90.05 | 87.19 | 87.88 | 298,118 | -0.11(-0.13%) |
Nov 10, 2016 | 87.76 | 88.82 | 86.70 | 87.99 | 364,684 | +0.85(+0.98%) |
Nov 09, 2016 | 83.36 | 87.38 | 82.50 | 87.14 | 556,263 | +2.80(+3.32%) |
Nov 08, 2016 | 84.76 | 86.78 | 84.23 | 84.34 | 394,157 | -0.40(-0.47%) |
Nov 07, 2016 | 85.89 | 86.59 | 84.12 | 84.74 | 344,623 | +0.19(+0.22%) |
Nov 04, 2016 | 84.37 | 86.27 | 83.88 | 84.55 | 234,122 | +0.55(+0.65%) |
Nov 03, 2016 | 83.51 | 84.23 | 82.88 | 84.00 | 221,445 | +0.81(+0.97%) |
Nov 02, 2016 | 81.00 | 83.55 | 81.00 | 83.19 | 317,960 | +1.97(+2.43%) |
Nov 01, 2016 | 83.04 | 83.27 | 81.06 | 81.22 | 591,179 | -2.03(-2.44%) |
Oct 31, 2016 | 83.55 | 85.11 | 83.08 | 83.25 | 563,130 | +0.71(+0.86%) |
Oct 28, 2016 | 83.22 | 86.65 | 82.09 | 82.54 | 846,061 | -0.68(-0.82%) |
Oct 27, 2016 | 92.14 | 92.14 | 80.47 | 83.22 | 2,388,569 | -13.99(-14.39%) |
Oct 26, 2016 | 95.38 | 97.40 | 95.38 | 97.21 | 309,297 | +1.57(+1.64%) |
Oct 25, 2016 | 97.50 | 97.50 | 95.51 | 95.64 | 79,782 | -1.39(-1.43%) |
Oct 24, 2016 | 96.24 | 97.33 | 94.49 | 97.03 | 191,081 | +1.20(+1.25%) |
Oct 21, 2016 | 94.10 | 96.10 | 93.61 | 95.83 | 103,736 | +1.36(+1.44%) |
Oct 20, 2016 | 94.85 | 95.51 | 94.40 | 94.47 | 119,356 | -0.45(-0.47%) |
Oct 19, 2016 | 94.97 | 95.64 | 94.46 | 94.92 | 145,510 | +0.12(+0.13%) |
Oct 18, 2016 | 95.62 | 96.49 | 94.74 | 94.80 | 160,470 | -0.08(-0.08%) |
Oct 17, 2016 | 95.09 | 96.01 | 94.74 | 94.88 | 222,750 | -0.40(-0.42%) |
Oct 14, 2016 | 97.20 | 98.13 | 95.12 | 95.28 | 193,601 | -1.72(-1.77%) |
Oct 13, 2016 | 98.59 | 98.83 | 96.45 | 97.00 | 250,694 | -2.35(-2.37%) |
Oct 12, 2016 | 100.60 | 102.68 | 99.31 | 99.35 | 164,160 | -1.12(-1.11%) |
Oct 11, 2016 | 99.80 | 100.80 | 99.53 | 100.47 | 176,334 | +0.37(+0.37%) |
Oct 10, 2016 | 98.85 | 100.85 | 98.49 | 100.10 | 139,323 | +1.69(+1.72%) |
Oct 07, 2016 | 99.49 | 99.49 | 97.62 | 98.41 | 129,197 | -0.93(-0.94%) |
Oct 06, 2016 | 99.54 | 99.82 | 98.42 | 99.34 | 168,306 | -0.12(-0.12%) |
Oct 05, 2016 | 100.44 | 101.10 | 99.21 | 99.46 | 88,899 | -0.62(-0.62%) |
Oct 04, 2016 | 101.81 | 102.95 | 99.81 | 100.08 | 104,388 | -1.67(-1.64%) |