Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1065 | 1078 | 1053 | 1069 | 0 | -0.24(-0.02%) |
Jan 30, 2017 | 1070 | 1078 | 1055 | 1069 | 0 | -4.66(-0.43%) |
Jan 27, 2017 | 1080 | 1085 | 1065 | 1074 | 0 | -6.88(-0.64%) |
Jan 26, 2017 | 1094 | 1101 | 1074 | 1080 | 0 | -19.50(-1.77%) |
Jan 25, 2017 | 1093 | 1108 | 1086 | 1100 | 0 | +12.20(+1.12%) |
Jan 24, 2017 | 1074 | 1093 | 1071 | 1088 | 0 | +15.72(+1.47%) |
Jan 23, 2017 | 1069 | 1078 | 1062 | 1072 | 0 | +1.62(+0.15%) |
Jan 20, 2017 | 1069 | 1079 | 1061 | 1070 | 0 | +4.80(+0.45%) |
Jan 19, 2017 | 1074 | 1079 | 1059 | 1066 | 0 | -7.21(-0.67%) |
Jan 18, 2017 | 1074 | 1081 | 1062 | 1073 | 0 | -0.28(-0.03%) |
Jan 17, 2017 | 1069 | 1083 | 1061 | 1073 | 0 | +1.01(+0.09%) |
Jan 16, 2017 | 1072 | 1072 | 1072 | 1072 | 0 | +0.01(+0.00%) |
Jan 13, 2017 | 1069 | 1079 | 1063 | 1072 | 0 | +5.24(+0.49%) |
Jan 12, 2017 | 1069 | 1076 | 1055 | 1067 | 0 | -4.20(-0.39%) |
Jan 11, 2017 | 1072 | 1079 | 1062 | 1071 | 0 | -1.40(-0.13%) |
Jan 10, 2017 | 1070 | 1081 | 1062 | 1072 | 0 | +4.11(+0.38%) |
Jan 09, 2017 | 1076 | 1084 | 1061 | 1068 | 0 | -13.38(-1.24%) |
Jan 06, 2017 | 1086 | 1093 | 1072 | 1082 | 0 | -3.28(-0.30%) |
Jan 05, 2017 | 1087 | 1097 | 1074 | 1085 | 0 | -5.39(-0.49%) |
Jan 04, 2017 | 1081 | 1097 | 1074 | 1090 | 0 | +13.58(+1.26%) |
Jan 03, 2017 | 1075 | 1087 | 1065 | 1077 | 0 | +5.82(+0.54%) |
Dec 30, 2016 | 1071 | 1071 | 1071 | 1071 | 0 | -4.94(-0.46%) |
Dec 29, 2016 | 1073 | 1083 | 1068 | 1076 | 0 | +3.18(+0.30%) |
Dec 28, 2016 | 1083 | 1086 | 1068 | 1073 | 0 | -9.73(-0.90%) |
Dec 27, 2016 | 1080 | 1089 | 1075 | 1082 | 0 | +3.38(+0.31%) |
Dec 23, 2016 | 1079 | 1079 | 1079 | 1079 | 0 | +2.73(+0.25%) |
Dec 22, 2016 | 1084 | 1090 | 1069 | 1076 | 0 | -9.09(-0.84%) |
Dec 21, 2016 | 1087 | 1098 | 1078 | 1085 | 0 | -1.63(-0.15%) |
Dec 20, 2016 | 1085 | 1095 | 1075 | 1087 | 0 | +2.85(+0.26%) |
Dec 19, 2016 | 1084 | 1094 | 1075 | 1084 | 0 | +0.34(+0.03%) |
Dec 16, 2016 | 1086 | 1097 | 1076 | 1084 | 0 | -0.47(-0.04%) |
Dec 15, 2016 | 1084 | 1096 | 1072 | 1084 | 0 | -0.84(-0.08%) |
Dec 14, 2016 | 1096 | 1106 | 1080 | 1085 | 0 | -12.28(-1.12%) |
Dec 13, 2016 | 1098 | 1109 | 1088 | 1097 | 0 | +4.04(+0.37%) |
Dec 12, 2016 | 1095 | 1106 | 1082 | 1093 | 0 | -2.60(-0.24%) |
Dec 09, 2016 | 1093 | 1103 | 1083 | 1096 | 0 | +3.95(+0.36%) |
Dec 08, 2016 | 1082 | 1099 | 1074 | 1092 | 0 | +9.69(+0.90%) |
Dec 07, 2016 | 1065 | 1087 | 1058 | 1082 | 0 | +17.10(+1.61%) |
Dec 06, 2016 | 1061 | 1073 | 1051 | 1065 | 0 | +4.41(+0.42%) |
Dec 05, 2016 | 1055 | 1070 | 1049 | 1061 | 0 | +11.66(+1.11%) |
Dec 02, 2016 | 1051 | 1062 | 1040 | 1049 | 0 | -1.67(-0.16%) |
Dec 01, 2016 | 1051 | 1067 | 1038 | 1051 | 0 | -1.16(-0.11%) |
Nov 30, 2016 | 1067 | 1074 | 1047 | 1052 | 0 | -12.27(-1.15%) |
Nov 29, 2016 | 1065 | 1075 | 1056 | 1064 | 0 | +1.25(+0.12%) |
Nov 28, 2016 | 1068 | 1076 | 1057 | 1063 | 0 | -7.71(-0.72%) |
Nov 25, 2016 | 1066 | 1077 | 1060 | 1071 | 0 | +8.04(+0.76%) |
Nov 24, 2016 | 1063 | 1063 | 1063 | 1063 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 1061 | 1071 | 1052 | 1063 | 0 | -1.09(-0.10%) |
Nov 22, 2016 | 1056 | 1071 | 1047 | 1064 | 0 | +15.15(+1.44%) |
Nov 21, 2016 | 1048 | 1055 | 1037 | 1049 | 0 | +3.60(+0.34%) |
Nov 18, 2016 | 1050 | 1057 | 1036 | 1045 | 0 | -5.10(-0.49%) |
Nov 17, 2016 | 1047 | 1057 | 1041 | 1050 | 0 | +5.33(+0.51%) |
Nov 16, 2016 | 1044 | 1055 | 1036 | 1045 | 0 | -1.40(-0.13%) |
Nov 15, 2016 | 1044 | 1056 | 1033 | 1046 | 0 | +3.96(+0.38%) |
Nov 14, 2016 | 1037 | 1055 | 1026 | 1042 | 0 | +8.65(+0.84%) |
Nov 11, 2016 | 1026 | 1043 | 1015 | 1034 | 0 | +5.29(+0.51%) |
Nov 10, 2016 | 1036 | 1054 | 1013 | 1028 | 0 | -7.14(-0.69%) |
Nov 09, 2016 | 1011 | 1042 | 999.97 | 1035 | 0 | +1.37(+0.13%) |
Nov 08, 2016 | 1024 | 1041 | 1018 | 1034 | 0 | +9.32(+0.91%) |
Nov 07, 2016 | 1018 | 1032 | 1010 | 1025 | 0 | +20.40(+2.03%) |
Nov 04, 2016 | 1004 | 1020 | 995.59 | 1004 | 0 | +1.64(+0.16%) |
Nov 03, 2016 | 1009 | 1016 | 997.50 | 1003 | 0 | -4.66(-0.46%) |
Nov 02, 2016 | 1011 | 1021 | 1001 | 1007 | 0 | -4.85(-0.48%) |