Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1083 | 1089 | 1073 | 1084 | 0 | -0.53(-0.05%) |
Jan 30, 2017 | 1087 | 1091 | 1077 | 1084 | 0 | -5.33(-0.49%) |
Jan 27, 2017 | 1097 | 1100 | 1086 | 1089 | 0 | -6.44(-0.59%) |
Jan 26, 2017 | 1097 | 1102 | 1089 | 1096 | 0 | -0.72(-0.07%) |
Jan 25, 2017 | 1098 | 1103 | 1087 | 1097 | 0 | +6.20(+0.57%) |
Jan 24, 2017 | 1087 | 1094 | 1081 | 1090 | 0 | +5.33(+0.49%) |
Jan 23, 2017 | 1098 | 1101 | 1079 | 1085 | 0 | -14.58(-1.33%) |
Jan 20, 2017 | 1105 | 1109 | 1092 | 1100 | 0 | -11.12(-1.00%) |
Jan 19, 2017 | 1113 | 1117 | 1105 | 1111 | 0 | +0.12(+0.01%) |
Jan 18, 2017 | 1109 | 1115 | 1106 | 1111 | 0 | +2.11(+0.19%) |
Jan 17, 2017 | 1106 | 1113 | 1103 | 1108 | 0 | -3.47(-0.31%) |
Jan 13, 2017 | 1112 | 1112 | 1112 | 1112 | 0 | -1.65(-0.15%) |
Jan 12, 2017 | 1115 | 1116 | 1104 | 1114 | 0 | -2.11(-0.19%) |
Jan 11, 2017 | 1111 | 1119 | 1108 | 1116 | 0 | +3.81(+0.34%) |
Jan 10, 2017 | 1114 | 1119 | 1110 | 1112 | 0 | -1.96(-0.18%) |
Jan 09, 2017 | 1120 | 1121 | 1112 | 1114 | 0 | -5.13(-0.46%) |
Jan 06, 2017 | 1115 | 1124 | 1108 | 1119 | 0 | +4.07(+0.37%) |
Jan 05, 2017 | 1115 | 1122 | 1107 | 1115 | 0 | -2.35(-0.21%) |
Jan 04, 2017 | 1117 | 1122 | 1112 | 1117 | 0 | +3.09(+0.28%) |
Jan 03, 2017 | 1113 | 1120 | 1105 | 1114 | 0 | +4.73(+0.43%) |
Dec 30, 2016 | 1109 | 1109 | 1109 | 1109 | 0 | -3.78(-0.34%) |
Dec 29, 2016 | 1113 | 1118 | 1111 | 1113 | 0 | +1.09(+0.10%) |
Dec 28, 2016 | 1118 | 1122 | 1111 | 1112 | 0 | -7.24(-0.65%) |
Dec 27, 2016 | 1119 | 1123 | 1117 | 1119 | 0 | +0.45(+0.04%) |
Dec 23, 2016 | 1119 | 1119 | 1119 | 1119 | 0 | +1.93(+0.17%) |
Dec 22, 2016 | 1119 | 1121 | 1113 | 1117 | 0 | -4.96(-0.44%) |
Dec 21, 2016 | 1124 | 1127 | 1120 | 1122 | 0 | -3.34(-0.30%) |
Dec 20, 2016 | 1119 | 1130 | 1117 | 1125 | 0 | +5.93(+0.53%) |
Dec 19, 2016 | 1115 | 1124 | 1111 | 1119 | 0 | +6.84(+0.61%) |
Dec 16, 2016 | 1109 | 1120 | 1106 | 1113 | 0 | +9.01(+0.82%) |
Dec 15, 2016 | 1108 | 1120 | 1097 | 1104 | 0 | -4.60(-0.42%) |
Dec 14, 2016 | 1117 | 1124 | 1106 | 1108 | 0 | -10.85(-0.97%) |
Dec 13, 2016 | 1122 | 1128 | 1112 | 1119 | 0 | -1.67(-0.15%) |
Dec 12, 2016 | 1114 | 1124 | 1111 | 1121 | 0 | +2.89(+0.26%) |
Dec 09, 2016 | 1106 | 1121 | 1103 | 1118 | 0 | +9.80(+0.88%) |
Dec 08, 2016 | 1111 | 1115 | 1103 | 1108 | 0 | -1.95(-0.18%) |
Dec 07, 2016 | 1091 | 1111 | 1088 | 1110 | 0 | +16.62(+1.52%) |
Dec 06, 2016 | 1093 | 1095 | 1087 | 1093 | 0 | +2.15(+0.20%) |
Dec 05, 2016 | 1100 | 1102 | 1088 | 1091 | 0 | -4.82(-0.44%) |
Dec 02, 2016 | 1096 | 1101 | 1092 | 1096 | 0 | +1.03(+0.09%) |
Dec 01, 2016 | 1083 | 1100 | 1079 | 1095 | 0 | +11.04(+1.02%) |
Nov 30, 2016 | 1096 | 1100 | 1083 | 1084 | 0 | -9.75(-0.89%) |
Nov 29, 2016 | 1096 | 1101 | 1090 | 1094 | 0 | -2.41(-0.22%) |
Nov 28, 2016 | 1099 | 1103 | 1094 | 1096 | 0 | -5.10(-0.46%) |
Nov 25, 2016 | 1099 | 1104 | 1096 | 1101 | 0 | +4.44(+0.40%) |
Nov 23, 2016 | 1097 | 1097 | 1097 | 1097 | 0 | +6.72(+0.62%) |
Nov 22, 2016 | 1086 | 1093 | 1083 | 1090 | 0 | +5.85(+0.54%) |
Nov 21, 2016 | 1080 | 1086 | 1075 | 1084 | 0 | +2.74(+0.25%) |
Nov 18, 2016 | 1084 | 1088 | 1077 | 1081 | 0 | -4.65(-0.43%) |
Nov 17, 2016 | 1086 | 1086 | 1085 | 1086 | 0 | +1.19(+0.11%) |
Nov 16, 2016 | 1083 | 1088 | 1079 | 1085 | 0 | -4.14(-0.38%) |
Nov 15, 2016 | 1084 | 1091 | 1075 | 1089 | 0 | +6.04(+0.56%) |
Nov 14, 2016 | 1094 | 1097 | 1080 | 1083 | 0 | -9.30(-0.85%) |
Nov 11, 2016 | 1085 | 1094 | 1080 | 1092 | 0 | +8.59(+0.79%) |
Nov 10, 2016 | 1064 | 1093 | 1062 | 1084 | 0 | +25.26(+2.39%) |
Nov 09, 2016 | 1038 | 1064 | 1032 | 1058 | 0 | +8.53(+0.81%) |
Nov 08, 2016 | 1046 | 1056 | 1043 | 1050 | 0 | +4.94(+0.47%) |
Nov 07, 2016 | 1034 | 1046 | 1032 | 1045 | 0 | +24.10(+2.36%) |
Nov 04, 2016 | 1017 | 1031 | 1015 | 1021 | 0 | +2.33(+0.23%) |
Nov 03, 2016 | 1025 | 1028 | 1014 | 1018 | 0 | -3.17(-0.31%) |
Nov 02, 2016 | 1028 | 1033 | 1017 | 1022 | 0 | -6.73(-0.65%) |