Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1272 | 1284 | 1238 | 1261 | 336 | -11.13(-0.88%) |
Nov 29, 2016 | 1294 | 1297 | 1219 | 1272 | 436 | -2.79(-0.22%) |
Nov 28, 2016 | 1230 | 1314 | 1197 | 1275 | 960 | +44.53(+3.62%) |
Nov 25, 2016 | 1205 | 1241 | 1180 | 1230 | 222 | +36.18(+3.03%) |
Nov 23, 2016 | 1194 | 1194 | 1194 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1161 | 1244 | 1149 | 1194 | 262 | +30.61(+2.63%) |
Nov 21, 2016 | 1174 | 1180 | 1127 | 1163 | 502 | +5.57(+0.48%) |
Nov 18, 2016 | 1191 | 1197 | 1127 | 1158 | 926 | -38.96(-3.26%) |
Nov 17, 2016 | 1252 | 1286 | 1197 | 1197 | 722 | -66.80(-5.29%) |
Nov 16, 2016 | 1186 | 1272 | 1183 | 1264 | 453 | +55.66(+4.61%) |
Nov 15, 2016 | 1124 | 1246 | 1124 | 1208 | 437 | +69.58(+6.11%) |
Nov 14, 2016 | 1169 | 1193 | 1116 | 1138 | 301 | -50.09(-4.22%) |
Nov 11, 2016 | 1113 | 1188 | 1113 | 1188 | 297 | +69.57(+6.22%) |
Nov 10, 2016 | 1141 | 1155 | 1113 | 1119 | 340 | -13.91(-1.23%) |
Nov 09, 2016 | 1130 | 1162 | 1119 | 1133 | 641 | -52.88(-4.46%) |
Nov 08, 2016 | 1197 | 1197 | 1127 | 1186 | 407 | -25.05(-2.07%) |
Nov 07, 2016 | 1183 | 1238 | 1180 | 1211 | 472 | +52.88(+4.57%) |
Nov 04, 2016 | 1135 | 1176 | 1119 | 1158 | 354 | +22.26(+1.96%) |
Nov 03, 2016 | 1191 | 1225 | 1109 | 1135 | 702 | -55.66(-4.67%) |
Nov 02, 2016 | 1347 | 1347 | 1183 | 1191 | 1,223 | -108.54(-8.35%) |
Nov 01, 2016 | 1392 | 1405 | 1291 | 1300 | 1,416 | -91.84(-6.60%) |
Oct 31, 2016 | 1339 | 1444 | 1339 | 1392 | 2,569 | +69.58(+5.26%) |
Oct 28, 2016 | 1264 | 1392 | 1252 | 1322 | 4,681 | +64.01(+5.09%) |
Oct 27, 2016 | 1247 | 1277 | 1201 | 1258 | 1,437 | +61.23(+5.12%) |
Oct 26, 2016 | 1138 | 1325 | 1138 | 1197 | 6,553 | +58.44(+5.13%) |
Oct 25, 2016 | 1135 | 1141 | 1112 | 1138 | 142 | +8.35(+0.74%) |
Oct 24, 2016 | 1108 | 1135 | 1108 | 1130 | 158 | +22.26(+2.01%) |
Oct 21, 2016 | 1102 | 1113 | 1084 | 1108 | 140 | +1.40(+0.13%) |
Oct 20, 2016 | 1099 | 1113 | 1071 | 1106 | 143 | -4.18(-0.38%) |
Oct 19, 2016 | 1049 | 1110 | 1044 | 1110 | 209 | +61.23(+5.84%) |
Oct 18, 2016 | 1052 | 1085 | 1046 | 1049 | 121 | +2.78(+0.27%) |
Oct 17, 2016 | 1105 | 1122 | 1046 | 1046 | 242 | -58.44(-5.29%) |
Oct 14, 2016 | 1119 | 1122 | 1099 | 1105 | 164 | -5.57(-0.50%) |
Oct 13, 2016 | 1141 | 1166 | 1110 | 1110 | 467 | -27.83(-2.44%) |
Oct 12, 2016 | 1127 | 1141 | 1113 | 1138 | 149 | +19.48(+1.74%) |
Oct 11, 2016 | 1155 | 1180 | 1119 | 1119 | 723 | +5.57(+0.50%) |
Oct 10, 2016 | 1113 | 1141 | 1099 | 1113 | 624 | -2.79(-0.25%) |
Oct 07, 2016 | 1108 | 1123 | 1108 | 1116 | 70 | +5.57(+0.50%) |
Oct 06, 2016 | 1177 | 1177 | 1108 | 1110 | 202 | -58.44(-5.00%) |
Oct 05, 2016 | 1133 | 1188 | 1133 | 1169 | 425 | +38.96(+3.45%) |
Oct 04, 2016 | 1119 | 1135 | 1105 | 1130 | 122 | +27.83(+2.53%) |
Oct 03, 2016 | 1113 | 1124 | 1098 | 1102 | 55 | +0.00(+0.00%) |
Sep 30, 2016 | 1085 | 1119 | 1085 | 1102 | 188 | +30.61(+2.86%) |
Sep 29, 2016 | 1133 | 1141 | 1071 | 1071 | 359 | -75.14(-6.55%) |
Sep 28, 2016 | 1108 | 1172 | 1102 | 1147 | 355 | +47.31(+4.30%) |
Sep 27, 2016 | 1094 | 1113 | 1071 | 1099 | 307 | +8.35(+0.77%) |
Sep 26, 2016 | 1094 | 1109 | 1046 | 1091 | 234 | +11.13(+1.03%) |
Sep 23, 2016 | 1138 | 1152 | 1080 | 1080 | 224 | -61.22(-5.37%) |
Sep 22, 2016 | 1127 | 1166 | 1105 | 1141 | 354 | +30.61(+2.76%) |
Sep 21, 2016 | 1122 | 1138 | 1094 | 1110 | 293 | -22.26(-1.97%) |
Sep 20, 2016 | 1124 | 1144 | 1105 | 1133 | 333 | -2.79(-0.25%) |
Sep 19, 2016 | 1066 | 1163 | 1066 | 1135 | 542 | +52.88(+4.88%) |
Sep 16, 2016 | 1063 | 1122 | 1046 | 1083 | 639 | +19.48(+1.83%) |
Sep 15, 2016 | 1102 | 1105 | 1060 | 1063 | 566 | -30.61(-2.80%) |
Sep 14, 2016 | 1135 | 1166 | 1085 | 1094 | 516 | -52.88(-4.61%) |
Sep 13, 2016 | 1236 | 1252 | 1141 | 1147 | 329 | -75.14(-6.15%) |
Sep 12, 2016 | 1074 | 1222 | 1052 | 1222 | 1,146 | +130.80(+11.99%) |
Sep 09, 2016 | 1177 | 1183 | 1030 | 1091 | 1,567 | -94.62(-7.98%) |
Sep 08, 2016 | 1197 | 1252 | 1183 | 1186 | 627 | -2.78(-0.23%) |
Sep 07, 2016 | 1341 | 1358 | 1144 | 1188 | 1,242 | -153.07(-11.41%) |
Sep 06, 2016 | 1364 | 1392 | 1322 | 1341 | 767 | -22.26(-1.63%) |
Sep 02, 2016 | 1400 | 1364 | 1364 | 1364 | 373 | -55.67(-3.92%) |