Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 827.56 | 844.97 | 772.79 | 819.21 | 483,915 | -67.30(-7.59%) |
Oct 31, 2016 | 956.59 | 983.12 | 884.19 | 886.51 | 322,972 | -84.24(-8.68%) |
Oct 28, 2016 | 992.10 | 1022 | 915.05 | 970.75 | 420,820 | -13.23(-1.34%) |
Oct 27, 2016 | 915.28 | 1013 | 910.41 | 983.98 | 306,036 | +48.04(+5.13%) |
Oct 26, 2016 | 886.51 | 965.41 | 870.96 | 935.94 | 327,542 | +54.54(+6.19%) |
Oct 25, 2016 | 925.26 | 937.10 | 849.38 | 881.40 | 328,399 | -64.05(-6.77%) |
Oct 24, 2016 | 867.01 | 980.50 | 863.30 | 945.45 | 327,907 | +59.18(+6.68%) |
Oct 21, 2016 | 881.87 | 913.20 | 874.44 | 886.28 | 238,898 | +16.01(+1.84%) |
Oct 20, 2016 | 868.41 | 915.75 | 856.57 | 870.26 | 294,019 | +4.64(+0.54%) |
Oct 19, 2016 | 891.15 | 924.10 | 850.77 | 865.62 | 357,098 | -80.76(-8.53%) |
Oct 18, 2016 | 997.44 | 1031 | 933.85 | 946.38 | 385,982 | -109.77(-10.39%) |
Oct 17, 2016 | 1088 | 1108 | 1042 | 1056 | 218,275 | -49.43(-4.47%) |
Oct 14, 2016 | 1093 | 1120 | 1025 | 1106 | 328,434 | +61.26(+5.87%) |
Oct 13, 2016 | 1082 | 1110 | 959.15 | 1044 | 270,142 | -58.24(-5.28%) |
Oct 12, 2016 | 1160 | 1175 | 1059 | 1103 | 323,438 | -78.44(-6.64%) |
Oct 11, 2016 | 1137 | 1192 | 1109 | 1181 | 410,722 | +79.83(+7.25%) |
Oct 10, 2016 | 1094 | 1127 | 1064 | 1101 | 185,972 | -22.51(-2.00%) |
Oct 07, 2016 | 1037 | 1183 | 1010 | 1124 | 444,272 | -13.70(-1.20%) |
Oct 06, 2016 | 1148 | 1179 | 1096 | 1137 | 516,115 | +86.80(+8.26%) |
Oct 05, 2016 | 1011 | 1136 | 992.33 | 1051 | 577,516 | -18.80(-1.76%) |
Oct 04, 2016 | 911.34 | 1072 | 909.48 | 1069 | 716,786 | +283.59(+36.09%) |
Oct 03, 2016 | 792.52 | 794.84 | 785.79 | 785.79 | 4,385 | +68.92(+9.61%) |
Sep 30, 2016 | 719.88 | 720.00 | 715.70 | 716.86 | 10,760 | -54.54(-7.07%) |
Sep 29, 2016 | 772.56 | 773.49 | 767.22 | 771.40 | 9,923 | -32.83(-4.08%) |
Sep 28, 2016 | 805.98 | 806.67 | 800.18 | 804.23 | 5,988 | +16.14(+2.05%) |
Sep 27, 2016 | 784.40 | 788.34 | 783.70 | 788.09 | 9,185 | +29.91(+3.95%) |
Sep 26, 2016 | 726.38 | 763.05 | 704.10 | 758.17 | 423,601 | +19.26(+2.61%) |
Sep 23, 2016 | 690.18 | 759.80 | 684.38 | 738.91 | 634,785 | +54.54(+7.97%) |
Sep 22, 2016 | 650.38 | 707.58 | 627.98 | 684.38 | 598,331 | +4.18(+0.61%) |
Sep 21, 2016 | 802.50 | 809.00 | 664.65 | 680.20 | 745,511 | -176.14(-20.57%) |
Sep 20, 2016 | 852.16 | 875.83 | 833.60 | 856.34 | 518,308 | +3.48(+0.41%) |
Sep 19, 2016 | 825.01 | 861.79 | 821.53 | 852.86 | 668,320 | -13.46(-1.55%) |
Sep 16, 2016 | 879.55 | 904.84 | 832.67 | 866.32 | 517,742 | +21.58(+2.56%) |
Sep 15, 2016 | 867.48 | 902.52 | 799.48 | 844.74 | 711,404 | -15.78(-1.83%) |
Sep 14, 2016 | 829.88 | 876.64 | 797.39 | 860.52 | 471,741 | -1.86(-0.22%) |
Sep 13, 2016 | 799.71 | 889.06 | 793.68 | 862.37 | 477,085 | +89.81(+11.63%) |
Sep 12, 2016 | 877.69 | 885.81 | 751.21 | 772.56 | 730,639 | -64.98(-7.76%) |
Sep 09, 2016 | 751.44 | 846.82 | 749.82 | 837.54 | 820,458 | +118.59(+16.49%) |
Sep 08, 2016 | 686.70 | 732.64 | 668.13 | 718.95 | 703,281 | +45.72(+6.79%) |
Sep 07, 2016 | 670.68 | 726.38 | 665.35 | 673.24 | 607,364 | +6.03(+0.90%) |
Sep 06, 2016 | 728.93 | 750.51 | 663.49 | 667.20 | 463,965 | -111.39(-14.31%) |
Sep 02, 2016 | 788.81 | 778.60 | 778.60 | 778.60 | 458,266 | -90.27(-10.39%) |