Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1068 | 1075 | 1054 | 1121 | 0 | -7.26(-0.64%) |
Nov 29, 2016 | 1067 | 1079 | 1057 | 1128 | 0 | -2.05(-0.18%) |
Nov 28, 2016 | 1071 | 1079 | 1063 | 1130 | 0 | -4.09(-0.36%) |
Nov 25, 2016 | 1069 | 1078 | 1063 | 1134 | 0 | +3.55(+0.31%) |
Nov 23, 2016 | 1069 | 1069 | 1069 | 1130 | 0 | +0.90(+0.08%) |
Nov 22, 2016 | 1067 | 1075 | 1057 | 1130 | 0 | +2.34(+0.21%) |
Nov 21, 2016 | 1063 | 1072 | 1055 | 1127 | 0 | +7.09(+0.63%) |
Nov 18, 2016 | 1059 | 1069 | 1050 | 1120 | 0 | -2.29(-0.20%) |
Nov 17, 2016 | 1053 | 1069 | 1045 | 1122 | 0 | +10.35(+0.93%) |
Nov 16, 2016 | 1040 | 1057 | 1034 | 1112 | 0 | +7.75(+0.70%) |
Nov 15, 2016 | 1036 | 1051 | 1029 | 1104 | 0 | +9.47(+0.86%) |
Nov 14, 2016 | 1042 | 1051 | 1024 | 1095 | 0 | -8.09(-0.73%) |
Nov 11, 2016 | 1027 | 1047 | 1018 | 1103 | 0 | +14.29(+1.31%) |
Nov 10, 2016 | 1044 | 1054 | 1019 | 1089 | 0 | -11.88(-1.08%) |
Nov 09, 2016 | 1021 | 1045 | 1009 | 1101 | 0 | +0.15(+0.01%) |
Nov 08, 2016 | 1035 | 1046 | 1026 | 1100 | 0 | +2.86(+0.26%) |
Nov 07, 2016 | 1029 | 1041 | 1020 | 1098 | 0 | +21.77(+2.02%) |
Nov 04, 2016 | 1011 | 1028 | 1005 | 1076 | 0 | -4.34(-0.40%) |
Nov 03, 2016 | 1023 | 1031 | 1012 | 1080 | 0 | -3.57(-0.33%) |
Nov 02, 2016 | 1028 | 1037 | 1015 | 1084 | 0 | -8.66(-0.79%) |
Nov 01, 2016 | 1042 | 1048 | 1020 | 1092 | 0 | -9.94(-0.90%) |
Oct 31, 2016 | 1041 | 1051 | 1031 | 1102 | 0 | +4.40(+0.40%) |
Oct 28, 2016 | 1037 | 1050 | 1028 | 1098 | 0 | -2.08(-0.19%) |
Oct 27, 2016 | 1047 | 1054 | 1032 | 1100 | 0 | -4.83(-0.44%) |
Oct 26, 2016 | 1037 | 1053 | 1030 | 1105 | 0 | -2.78(-0.25%) |
Oct 25, 2016 | 1046 | 1054 | 1036 | 1108 | 0 | -1.63(-0.15%) |
Oct 24, 2016 | 1042 | 1052 | 1037 | 1109 | 0 | +10.88(+0.99%) |
Oct 21, 2016 | 1035 | 1043 | 1026 | 1098 | 0 | -1.58(-0.14%) |
Oct 20, 2016 | 1039 | 1047 | 1029 | 1100 | 0 | -3.21(-0.29%) |
Oct 19, 2016 | 1040 | 1048 | 1030 | 1103 | 0 | -1.87(-0.17%) |
Oct 18, 2016 | 1044 | 1051 | 1036 | 1105 | 0 | +9.54(+0.87%) |
Oct 17, 2016 | 1035 | 1042 | 1029 | 1095 | 0 | -3.00(-0.27%) |
Oct 14, 2016 | 1038 | 1049 | 1030 | 1098 | 0 | +4.25(+0.39%) |
Oct 13, 2016 | 1030 | 1039 | 1016 | 1094 | 0 | -5.87(-0.53%) |
Oct 12, 2016 | 1038 | 1046 | 1028 | 1100 | 0 | -0.40(-0.04%) |
Oct 11, 2016 | 1055 | 1058 | 1032 | 1100 | 0 | -18.09(-1.62%) |
Oct 10, 2016 | 1057 | 1067 | 1051 | 1119 | 0 | +3.80(+0.34%) |
Oct 07, 2016 | 1056 | 1060 | 1046 | 1115 | 0 | -3.49(-0.31%) |
Oct 06, 2016 | 1056 | 1063 | 1047 | 1118 | 0 | +0.03(+0.00%) |
Oct 05, 2016 | 1053 | 1066 | 1045 | 1118 | 0 | +4.37(+0.39%) |
Oct 04, 2016 | 1057 | 1064 | 1046 | 1114 | 0 | +8.10(+0.73%) |
Sep 26, 2016 | 1045 | 1052 | 1037 | 1106 | 0 | -7.06(-0.63%) |
Sep 23, 2016 | 1057 | 1063 | 1046 | 1113 | 0 | -8.30(-0.74%) |
Sep 22, 2016 | 1060 | 1068 | 1052 | 1121 | 0 | +5.39(+0.48%) |
Sep 21, 2016 | 1045 | 1057 | 1038 | 1116 | 0 | +15.05(+1.37%) |
Sep 20, 2016 | 1045 | 1052 | 1034 | 1101 | 0 | -1.47(-0.13%) |
Sep 19, 2016 | 1046 | 1055 | 1034 | 1102 | 0 | +0.02(+0.00%) |
Sep 16, 2016 | 1047 | 1051 | 1032 | 1102 | 0 | -4.50(-0.41%) |
Sep 15, 2016 | 1028 | 1049 | 1024 | 1107 | 0 | +18.40(+1.69%) |
Sep 14, 2016 | 1024 | 1036 | 1016 | 1088 | 0 | +2.88(+0.27%) |
Sep 13, 2016 | 1029 | 1036 | 1016 | 1085 | 0 | -10.31(-0.94%) |
Sep 12, 2016 | 1012 | 1037 | 1007 | 1096 | 0 | +14.59(+1.35%) |
Sep 09, 2016 | 1036 | 1044 | 1017 | 1081 | 0 | -25.60(-2.31%) |
Sep 08, 2016 | 1047 | 1054 | 1037 | 1107 | 0 | -4.92(-0.44%) |
Sep 07, 2016 | 1050 | 1058 | 1043 | 1112 | 0 | +0.61(+0.05%) |
Sep 06, 2016 | 1047 | 1056 | 1040 | 1111 | 0 | +4.57(+0.41%) |
Sep 02, 2016 | 1044 | 1044 | 1044 | 1106 | 0 | +5.31(+0.48%) |