Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 1496 | 1518 | 1479 | 1492 | 990 | -8.77(-0.58%) |
Oct 31, 2016 | 1479 | 1514 | 1479 | 1501 | 489 | +13.16(+0.88%) |
Oct 28, 2016 | 1509 | 1520 | 1457 | 1487 | 463 | -30.71(-2.02%) |
Oct 27, 2016 | 1527 | 1531 | 1487 | 1518 | 899 | +0.00(+0.00%) |
Oct 26, 2016 | 1553 | 1558 | 1514 | 1518 | 502 | -39.49(-2.54%) |
Oct 25, 2016 | 1593 | 1610 | 1549 | 1558 | 255 | -43.88(-2.74%) |
Oct 24, 2016 | 1623 | 1637 | 1588 | 1602 | 230 | +0.00(+0.00%) |
Oct 21, 2016 | 1641 | 1676 | 1588 | 1602 | 560 | -57.04(-3.44%) |
Oct 20, 2016 | 1610 | 1663 | 1606 | 1659 | 398 | +48.26(+3.00%) |
Oct 19, 2016 | 1637 | 1637 | 1597 | 1610 | 360 | -21.94(-1.34%) |
Oct 18, 2016 | 1645 | 1659 | 1628 | 1632 | 385 | -13.16(-0.80%) |
Oct 17, 2016 | 1610 | 1645 | 1606 | 1645 | 356 | +39.49(+2.46%) |
Oct 14, 2016 | 1636 | 1656 | 1603 | 1606 | 383 | -20.18(-1.24%) |
Oct 13, 2016 | 1609 | 1640 | 1608 | 1626 | 604 | +2.63(+0.16%) |
Oct 12, 2016 | 1582 | 1629 | 1581 | 1623 | 466 | +43.00(+2.72%) |
Oct 11, 2016 | 1565 | 1584 | 1556 | 1580 | 543 | +13.16(+0.84%) |
Oct 10, 2016 | 1577 | 1589 | 1552 | 1567 | 3,271 | +14.92(+0.96%) |
Oct 07, 2016 | 1564 | 1574 | 1539 | 1552 | 3,065 | -7.90(-0.51%) |
Oct 06, 2016 | 1589 | 1589 | 1549 | 1560 | 1,721 | -28.08(-1.77%) |
Oct 05, 2016 | 1580 | 1604 | 1579 | 1588 | 1,502 | +10.53(+0.67%) |
Oct 04, 2016 | 1577 | 1593 | 1566 | 1578 | 867 | -1.75(-0.11%) |
Oct 03, 2016 | 1605 | 1605 | 1563 | 1580 | 846 | -22.82(-1.42%) |
Sep 30, 2016 | 1599 | 1630 | 1577 | 1602 | 727 | +12.29(+0.77%) |
Sep 29, 2016 | 1589 | 1610 | 1561 | 1590 | 1,273 | +5.26(+0.33%) |
Sep 28, 2016 | 1609 | 1619 | 1581 | 1585 | 728 | -20.18(-1.26%) |
Sep 27, 2016 | 1578 | 1612 | 1573 | 1605 | 713 | +21.94(+1.39%) |
Sep 26, 2016 | 1620 | 1623 | 1581 | 1583 | 451 | -46.51(-2.85%) |
Sep 23, 2016 | 1621 | 1640 | 1615 | 1630 | 431 | +5.26(+0.32%) |
Sep 22, 2016 | 1610 | 1634 | 1610 | 1624 | 392 | +25.45(+1.59%) |
Sep 21, 2016 | 1595 | 1631 | 1574 | 1599 | 414 | +14.92(+0.94%) |
Sep 20, 2016 | 1595 | 1608 | 1569 | 1584 | 504 | +2.63(+0.17%) |
Sep 19, 2016 | 1603 | 1627 | 1575 | 1581 | 443 | -23.69(-1.48%) |
Sep 16, 2016 | 1566 | 1614 | 1566 | 1605 | 1,995 | +36.85(+2.35%) |
Sep 15, 2016 | 1537 | 1577 | 1530 | 1568 | 972 | +28.96(+1.88%) |
Sep 14, 2016 | 1556 | 1560 | 1530 | 1539 | 1,460 | -9.65(-0.62%) |
Sep 13, 2016 | 1573 | 1589 | 1538 | 1549 | 967 | -35.98(-2.27%) |
Sep 12, 2016 | 1537 | 1586 | 1537 | 1585 | 828 | +36.86(+2.38%) |
Sep 09, 2016 | 1557 | 1571 | 1546 | 1548 | 1,023 | -33.35(-2.11%) |
Sep 08, 2016 | 1576 | 1596 | 1564 | 1581 | 1,077 | -1.75(-0.11%) |
Sep 07, 2016 | 1607 | 1619 | 1581 | 1583 | 754 | -28.96(-1.80%) |
Sep 06, 2016 | 1621 | 1621 | 1582 | 1612 | 813 | +2.63(+0.16%) |
Sep 02, 2016 | 1584 | 1609 | 1609 | 1609 | 1,047 | +35.10(+2.23%) |