Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1615 | 1632 | 1580 | 1606 | 544 | -13.16(-0.81%) |
Jan 30, 2017 | 1702 | 1702 | 1588 | 1619 | 883 | -92.15(-5.38%) |
Jan 27, 2017 | 1720 | 1724 | 1672 | 1711 | 483 | +0.00(+0.00%) |
Jan 26, 2017 | 1751 | 1751 | 1707 | 1711 | 412 | -48.26(-2.74%) |
Jan 25, 2017 | 1738 | 1773 | 1733 | 1760 | 735 | +26.32(+1.52%) |
Jan 24, 2017 | 1689 | 1738 | 1663 | 1733 | 832 | +43.88(+2.60%) |
Jan 23, 2017 | 1694 | 1694 | 1650 | 1689 | 875 | +0.00(+0.00%) |
Jan 20, 2017 | 1711 | 1724 | 1667 | 1689 | 948 | -26.33(-1.53%) |
Jan 19, 2017 | 1742 | 1755 | 1676 | 1716 | 717 | -26.32(-1.51%) |
Jan 18, 2017 | 1698 | 1746 | 1659 | 1742 | 1,282 | +52.65(+3.12%) |
Jan 17, 2017 | 1755 | 1755 | 1685 | 1689 | 1,275 | -65.82(-3.75%) |
Jan 13, 2017 | 1755 | 1755 | 1755 | 0 | +30.72(+1.78%) | |
Jan 12, 2017 | 1746 | 1751 | 1698 | 1724 | 582 | -30.72(-1.75%) |
Jan 11, 2017 | 1755 | 1755 | 1742 | 1755 | 1,127 | +0.00(+0.00%) |
Jan 10, 2017 | 1711 | 1755 | 1702 | 1755 | 1,331 | +43.88(+2.56%) |
Jan 09, 2017 | 1733 | 1738 | 1694 | 1711 | 1,765 | -30.71(-1.76%) |
Jan 06, 2017 | 1764 | 1764 | 1702 | 1742 | 919 | -26.33(-1.49%) |
Jan 05, 2017 | 1751 | 1781 | 1707 | 1768 | 1,226 | +13.16(+0.75%) |
Jan 04, 2017 | 1755 | 1781 | 1733 | 1755 | 818 | +0.00(+0.00%) |
Jan 03, 2017 | 1755 | 1755 | 1729 | 1755 | 834 | +8.78(+0.50%) |
Dec 30, 2016 | 1746 | 1746 | 1746 | 0 | -48.27(-2.69%) | |
Dec 29, 2016 | 1790 | 1841 | 1755 | 1795 | 1,910 | +4.39(+0.25%) |
Dec 28, 2016 | 1742 | 1803 | 1712 | 1790 | 1,163 | +57.04(+3.29%) |
Dec 27, 2016 | 1729 | 1768 | 1720 | 1733 | 731 | +4.39(+0.25%) |
Dec 23, 2016 | 1729 | 1729 | 1729 | 0 | +43.88(+2.60%) | |
Dec 22, 2016 | 1729 | 1751 | 1681 | 1685 | 725 | -48.27(-2.79%) |
Dec 21, 2016 | 1672 | 1755 | 1667 | 1733 | 1,256 | +52.66(+3.13%) |
Dec 20, 2016 | 1575 | 1689 | 1575 | 1681 | 1,792 | +105.30(+6.68%) |
Dec 19, 2016 | 1602 | 1663 | 1562 | 1575 | 8,434 | -21.94(-1.37%) |
Dec 16, 2016 | 1580 | 1623 | 1580 | 1597 | 2,624 | +26.33(+1.68%) |
Dec 15, 2016 | 1571 | 1654 | 1527 | 1571 | 7,576 | +109.70(+7.51%) |
Dec 14, 2016 | 1452 | 1470 | 1434 | 1461 | 844 | +4.38(+0.30%) |
Dec 13, 2016 | 1483 | 1505 | 1441 | 1457 | 1,111 | -26.32(-1.77%) |
Dec 12, 2016 | 1496 | 1514 | 1466 | 1483 | 651 | -13.17(-0.88%) |
Dec 09, 2016 | 1514 | 1523 | 1466 | 1496 | 693 | -4.38(-0.29%) |
Dec 08, 2016 | 1466 | 1527 | 1461 | 1501 | 916 | +39.49(+2.70%) |
Dec 07, 2016 | 1466 | 1496 | 1430 | 1461 | 672 | -8.78(-0.60%) |
Dec 06, 2016 | 1470 | 1479 | 1444 | 1470 | 622 | +8.78(+0.60%) |
Dec 05, 2016 | 1474 | 1492 | 1452 | 1461 | 678 | +0.00(+0.00%) |
Dec 02, 2016 | 1400 | 1496 | 1400 | 1461 | 1,070 | +57.04(+4.06%) |
Dec 01, 2016 | 1461 | 1481 | 1395 | 1404 | 4,666 | -65.82(-4.48%) |
Nov 30, 2016 | 1505 | 1527 | 1448 | 1470 | 1,311 | -39.49(-2.62%) |
Nov 29, 2016 | 1558 | 1593 | 1505 | 1509 | 815 | -52.65(-3.37%) |
Nov 28, 2016 | 1584 | 1588 | 1553 | 1562 | 651 | -30.72(-1.93%) |
Nov 25, 2016 | 1602 | 1610 | 1566 | 1593 | 275 | -8.77(-0.55%) |
Nov 23, 2016 | 1602 | 1602 | 1602 | 0 | +131.63(+8.95%) | |
Nov 22, 2016 | 1536 | 1538 | 1439 | 1470 | 11,403 | -70.20(-4.56%) |
Nov 21, 2016 | 1733 | 1751 | 1496 | 1540 | 2,329 | -175.52(-10.23%) |
Nov 18, 2016 | 1795 | 1803 | 1707 | 1716 | 2,219 | -70.20(-3.93%) |
Nov 17, 2016 | 1768 | 1790 | 1746 | 1786 | 1,569 | +21.94(+1.24%) |
Nov 16, 2016 | 1755 | 1764 | 1720 | 1764 | 565 | +21.94(+1.26%) |
Nov 15, 2016 | 1764 | 1773 | 1733 | 1742 | 416 | -26.33(-1.49%) |
Nov 14, 2016 | 1760 | 1799 | 1733 | 1768 | 637 | +26.33(+1.51%) |
Nov 11, 2016 | 1637 | 1755 | 1602 | 1742 | 732 | +105.30(+6.43%) |
Nov 10, 2016 | 1588 | 1641 | 1549 | 1637 | 774 | +52.66(+3.32%) |
Nov 09, 2016 | 1523 | 1588 | 1479 | 1584 | 468 | +65.82(+4.34%) |
Nov 08, 2016 | 1523 | 1531 | 1509 | 1518 | 293 | -8.78(-0.58%) |
Nov 07, 2016 | 1536 | 1566 | 1514 | 1527 | 311 | +26.33(+1.75%) |
Nov 04, 2016 | 1479 | 1536 | 1479 | 1501 | 316 | +26.32(+1.79%) |
Nov 03, 2016 | 1487 | 1509 | 1470 | 1474 | 776 | -4.38(-0.30%) |
Nov 02, 2016 | 1496 | 1514 | 1470 | 1479 | 551 | -13.17(-0.88%) |