Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1092 | 1119 | 1071 | 1116 | 1,105 | +42.00(+3.91%) |
Nov 27, 2015 | 1050 | 1092 | 1050 | 1074 | 356 | +33.00(+3.17%) |
Nov 25, 2015 | 1017 | 1041 | 1041 | 1041 | 598 | +24.00(+2.36%) |
Nov 24, 2015 | 987.00 | 1020 | 987.00 | 1017 | 505 | +30.00(+3.04%) |
Nov 23, 2015 | 996.00 | 1020 | 978.00 | 987.00 | 638 | -18.00(-1.79%) |
Nov 20, 2015 | 1014 | 1014 | 948.00 | 1005 | 699 | +21.00(+2.13%) |
Nov 19, 2015 | 936.00 | 1017 | 906.00 | 984.00 | 733 | +57.00(+6.15%) |
Nov 18, 2015 | 990.00 | 990.00 | 900.00 | 927.00 | 1,113 | -51.00(-5.21%) |
Nov 17, 2015 | 1008 | 1020 | 960.00 | 978.00 | 1,107 | -12.00(-1.21%) |
Nov 16, 2015 | 990.00 | 1005 | 978.00 | 990.00 | 421 | -3.00(-0.30%) |
Nov 13, 2015 | 987.00 | 1005 | 954.00 | 993.00 | 410 | +0.00(+0.00%) |
Nov 12, 2015 | 990.00 | 1023 | 963.90 | 993.00 | 559 | -12.00(-1.19%) |
Nov 11, 2015 | 996.00 | 1017 | 981.00 | 1005 | 389 | +9.00(+0.90%) |
Nov 10, 2015 | 1017 | 1044 | 984.00 | 996.00 | 440 | -33.00(-3.21%) |
Nov 09, 2015 | 1017 | 1074 | 1012 | 1029 | 1,015 | +12.00(+1.18%) |
Nov 06, 2015 | 1023 | 1029 | 993.00 | 1017 | 324 | -18.00(-1.74%) |
Nov 05, 2015 | 1014 | 1035 | 972.00 | 1035 | 846 | +21.00(+2.07%) |
Nov 04, 2015 | 1011 | 1047 | 1002 | 1014 | 937 | +9.00(+0.90%) |
Nov 03, 2015 | 1086 | 1088 | 990.00 | 1005 | 1,416 | -63.00(-5.90%) |
Nov 02, 2015 | 1125 | 1140 | 1065 | 1068 | 1,705 | +21.00(+2.01%) |
Oct 30, 2015 | 1008 | 1062 | 1008 | 1047 | 1,200 | +42.00(+4.18%) |
Oct 29, 2015 | 1005 | 1035 | 993.00 | 1005 | 815 | +30.00(+3.08%) |
Oct 28, 2015 | 966.00 | 1026 | 963.00 | 975.00 | 1,126 | +15.00(+1.56%) |
Oct 27, 2015 | 942.00 | 987.00 | 942.00 | 960.00 | 551 | +3.00(+0.31%) |
Oct 26, 2015 | 954.00 | 990.00 | 945.00 | 957.00 | 826 | +9.00(+0.95%) |
Oct 23, 2015 | 924.00 | 972.00 | 909.00 | 948.00 | 1,093 | +24.00(+2.60%) |
Oct 22, 2015 | 924.00 | 957.00 | 900.00 | 924.00 | 704 | +3.00(+0.33%) |
Oct 21, 2015 | 915.00 | 930.00 | 885.00 | 921.00 | 629 | +0.00(+0.00%) |
Oct 20, 2015 | 936.00 | 960.00 | 915.00 | 921.00 | 389 | -24.00(-2.54%) |
Oct 19, 2015 | 900.00 | 975.00 | 900.00 | 945.00 | 622 | +27.00(+2.94%) |
Oct 16, 2015 | 915.00 | 918.00 | 885.00 | 918.00 | 392 | +6.00(+0.66%) |
Oct 15, 2015 | 879.00 | 921.00 | 879.00 | 912.00 | 668 | +33.00(+3.75%) |
Oct 14, 2015 | 930.00 | 933.00 | 867.00 | 879.00 | 898 | +0.00(+0.00%) |
Oct 13, 2015 | 897.00 | 912.00 | 879.00 | 879.00 | 177 | -24.00(-2.66%) |
Oct 12, 2015 | 909.00 | 918.00 | 873.00 | 903.00 | 450 | -9.00(-0.99%) |
Oct 09, 2015 | 906.00 | 929.40 | 894.00 | 912.00 | 657 | +15.00(+1.67%) |
Oct 08, 2015 | 894.00 | 936.00 | 870.00 | 897.00 | 756 | -12.00(-1.32%) |
Oct 07, 2015 | 885.00 | 936.00 | 864.00 | 909.00 | 753 | +18.00(+2.02%) |
Oct 06, 2015 | 891.00 | 891.00 | 834.00 | 891.00 | 834 | +18.00(+2.06%) |
Oct 05, 2015 | 921.00 | 921.00 | 852.00 | 873.00 | 858 | -33.00(-3.64%) |
Oct 02, 2015 | 855.00 | 915.00 | 831.00 | 906.00 | 950 | +54.00(+6.34%) |
Oct 01, 2015 | 870.00 | 921.00 | 831.00 | 852.00 | 786 | -15.00(-1.73%) |
Sep 30, 2015 | 843.00 | 882.00 | 825.00 | 867.00 | 1,304 | +39.00(+4.71%) |
Sep 29, 2015 | 900.00 | 921.00 | 816.00 | 828.00 | 2,176 | -75.00(-8.31%) |
Sep 28, 2015 | 990.00 | 993.00 | 900.00 | 903.00 | 1,575 | -84.00(-8.51%) |
Sep 25, 2015 | 1089 | 1089 | 948.00 | 987.00 | 1,902 | -75.00(-7.06%) |
Sep 24, 2015 | 942.00 | 1062 | 900.00 | 1062 | 3,121 | +123.00(+13.10%) |
Sep 23, 2015 | 1017 | 1017 | 930.00 | 939.00 | 2,799 | -72.00(-7.12%) |
Sep 22, 2015 | 1140 | 1242 | 996.00 | 1011 | 28,590 | +57.00(+5.97%) |
Sep 21, 2015 | 927.00 | 963.00 | 915.00 | 954.00 | 1,230 | +36.00(+3.92%) |
Sep 18, 2015 | 900.00 | 1034 | 900.00 | 918.00 | 3,068 | -3.00(-0.33%) |
Sep 17, 2015 | 873.00 | 936.00 | 852.00 | 921.00 | 623 | +48.00(+5.50%) |
Sep 16, 2015 | 900.00 | 916.50 | 840.00 | 873.00 | 1,134 | -27.00(-3.00%) |
Sep 15, 2015 | 906.00 | 927.00 | 876.60 | 900.00 | 404 | -6.00(-0.66%) |
Sep 14, 2015 | 933.00 | 939.00 | 900.00 | 906.00 | 613 | -30.00(-3.21%) |
Sep 11, 2015 | 903.00 | 945.00 | 900.00 | 936.00 | 1,025 | +42.00(+4.70%) |
Sep 10, 2015 | 888.00 | 924.00 | 879.00 | 894.00 | 486 | +18.00(+2.05%) |
Sep 09, 2015 | 912.00 | 960.00 | 855.24 | 876.00 | 923 | -51.00(-5.50%) |
Sep 08, 2015 | 903.00 | 933.00 | 900.00 | 927.00 | 410 | +24.00(+2.66%) |
Sep 04, 2015 | 906.00 | 903.00 | 903.00 | 903.00 | 634 | -21.00(-2.27%) |
Sep 03, 2015 | 900.00 | 1005 | 879.00 | 924.00 | 1,724 | +24.00(+2.67%) |
Sep 02, 2015 | 870.00 | 900.00 | 864.00 | 900.00 | 520 | +30.00(+3.45%) |