Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 722.90 | 727.77 | 701.78 | 703.64 | 343,979 | -73.80(-9.49%) |
Jan 30, 2017 | 762.58 | 785.09 | 737.75 | 777.43 | 210,033 | +6.27(+0.81%) |
Jan 27, 2017 | 808.30 | 809.23 | 767.69 | 771.17 | 219,382 | -36.90(-4.57%) |
Jan 26, 2017 | 804.36 | 818.28 | 785.09 | 808.07 | 307,735 | +57.09(+7.60%) |
Jan 25, 2017 | 763.05 | 784.16 | 749.82 | 750.98 | 474,141 | +32.72(+4.56%) |
Jan 24, 2017 | 728.93 | 741.19 | 681.75 | 718.26 | 490,389 | -6.27(-0.86%) |
Jan 23, 2017 | 768.62 | 779.52 | 720.81 | 724.52 | 322,349 | -67.30(-8.50%) |
Jan 20, 2017 | 814.10 | 834.29 | 756.78 | 791.82 | 317,912 | -27.15(-3.32%) |
Jan 19, 2017 | 835.45 | 852.16 | 798.32 | 818.98 | 371,242 | +15.78(+1.96%) |
Jan 18, 2017 | 775.35 | 833.13 | 750.98 | 803.20 | 375,837 | +33.65(+4.37%) |
Jan 17, 2017 | 757.94 | 791.12 | 748.66 | 769.54 | 374,895 | -66.84(-7.99%) |
Jan 13, 2017 | 836.38 | 836.38 | 836.38 | 0 | -12.76(-1.50%) | |
Jan 12, 2017 | 801.57 | 878.85 | 779.99 | 849.14 | 411,334 | -7.20(-0.84%) |
Jan 11, 2017 | 877.69 | 933.62 | 826.17 | 856.34 | 446,958 | +5.34(+0.63%) |
Jan 10, 2017 | 844.97 | 892.08 | 812.48 | 851.00 | 302,475 | -16.71(-1.93%) |
Jan 09, 2017 | 816.19 | 886.04 | 814.10 | 867.71 | 320,308 | -8.82(-1.01%) |
Jan 06, 2017 | 851.23 | 916.68 | 807.60 | 876.53 | 525,349 | +80.30(+10.08%) |
Jan 05, 2017 | 908.79 | 777.43 | 796.23 | 524,612 | -171.27(-17.70%) | |
Jan 04, 2017 | 953.81 | 1013 | 951.95 | 967.50 | 244,784 | -21.12(-2.14%) |
Jan 03, 2017 | 1096 | 1111 | 986.53 | 988.62 | 305,976 | -133.90(-11.93%) |
Dec 30, 2016 | 1123 | 1123 | 1123 | 0 | +116.50(+11.58%) | |
Dec 29, 2016 | 1252 | 1256 | 998.37 | 1006 | 419,427 | -293.57(-22.59%) |
Dec 28, 2016 | 1400 | 1419 | 1282 | 1300 | 223,482 | -76.59(-5.57%) |
Dec 27, 2016 | 1423 | 1453 | 1373 | 1376 | 151,845 | -117.19(-7.85%) |
Dec 23, 2016 | 1493 | 1493 | 1493 | 0 | -62.20(-4.00%) | |
Dec 22, 2016 | 1570 | 1578 | 1476 | 1556 | 173,430 | +6.97(+0.45%) |
Dec 21, 2016 | 1529 | 1585 | 1508 | 1549 | 136,608 | +3.01(+0.19%) |
Dec 20, 2016 | 1649 | 1682 | 1535 | 1546 | 233,033 | -10.90(-0.70%) |
Dec 19, 2016 | 1543 | 1600 | 1512 | 1556 | 210,881 | -17.64(-1.12%) |
Dec 16, 2016 | 1532 | 1645 | 1472 | 1574 | 309,529 | -4.18(-0.26%) |
Dec 15, 2016 | 1532 | 1659 | 1518 | 1578 | 507,597 | +179.86(+12.86%) |
Dec 14, 2016 | 1159 | 1405 | 1131 | 1398 | 560,338 | +190.53(+15.77%) |
Dec 13, 2016 | 1265 | 1288 | 1197 | 1208 | 247,611 | -49.44(-3.93%) |
Dec 12, 2016 | 1235 | 1284 | 1196 | 1257 | 246,671 | -15.31(-1.20%) |
Dec 09, 2016 | 1185 | 1298 | 1173 | 1273 | 325,094 | +123.46(+10.74%) |
Dec 08, 2016 | 1164 | 1191 | 1138 | 1149 | 245,242 | +3.94(+0.34%) |
Dec 07, 2016 | 1126 | 1178 | 1103 | 1145 | 342,036 | -45.95(-3.86%) |
Dec 06, 2016 | 1175 | 1213 | 1115 | 1191 | 237,481 | +21.82(+1.87%) |
Dec 05, 2016 | 1227 | 1284 | 1129 | 1169 | 409,175 | +7.19(+0.62%) |
Dec 02, 2016 | 1252 | 1252 | 1144 | 1162 | 320,855 | -135.99(-10.48%) |
Dec 01, 2016 | 1312 | 1368 | 1209 | 1298 | 292,767 | +32.49(+2.57%) |
Nov 30, 2016 | 1239 | 1318 | 1229 | 1266 | 301,376 | +68.92(+5.76%) |
Nov 29, 2016 | 1253 | 1274 | 1174 | 1197 | 299,438 | +25.07(+2.14%) |
Nov 28, 2016 | 1265 | 1311 | 1164 | 1172 | 308,315 | -147.60(-11.19%) |
Nov 25, 2016 | 1305 | 1357 | 1272 | 1319 | 169,580 | -20.88(-1.56%) |
Nov 23, 2016 | 1340 | 1340 | 1340 | 0 | +170.57(+14.58%) | |
Nov 22, 2016 | 1173 | 1270 | 1161 | 1170 | 366,513 | -13.93(-1.18%) |
Nov 21, 2016 | 1193 | 1220 | 1136 | 1184 | 317,568 | -68.69(-5.49%) |
Nov 18, 2016 | 1265 | 1309 | 1222 | 1252 | 343,022 | +36.43(+3.00%) |
Nov 17, 2016 | 1142 | 1280 | 1072 | 1216 | 551,202 | +81.00(+7.14%) |
Nov 16, 2016 | 1127 | 1203 | 1111 | 1135 | 304,652 | +26.22(+2.37%) |
Nov 15, 2016 | 1255 | 1294 | 1084 | 1109 | 328,148 | -155.72(-12.32%) |
Nov 14, 2016 | 1386 | 1455 | 1157 | 1264 | 595,824 | -41.54(-3.18%) |
Nov 11, 2016 | 1061 | 1319 | 1058 | 1306 | 601,705 | +264.79(+25.43%) |
Nov 10, 2016 | 888.60 | 1069 | 886.97 | 1041 | 410,640 | +181.02(+21.05%) |
Nov 09, 2016 | 738.91 | 928.05 | 731.02 | 860.05 | 569,537 | -71.25(-7.65%) |
Nov 08, 2016 | 909.02 | 969.59 | 851.23 | 931.30 | 416,448 | +14.62(+1.59%) |
Nov 07, 2016 | 904.14 | 951.49 | 893.47 | 916.68 | 369,259 | +90.28(+10.92%) |
Nov 04, 2016 | 803.89 | 861.91 | 798.78 | 826.40 | 333,700 | +25.53(+3.19%) |
Nov 03, 2016 | 855.18 | 858.66 | 783.47 | 800.87 | 349,346 | -53.84(-6.30%) |
Nov 02, 2016 | 766.76 | 876.99 | 742.62 | 854.71 | 563,190 | +35.51(+4.33%) |