Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1613 | 1620 | 1602 | 1615 | 0 | -2.86(-0.18%) |
Jan 30, 2017 | 1615 | 1624 | 1602 | 1618 | 0 | -4.62(-0.28%) |
Jan 27, 2017 | 1626 | 1632 | 1611 | 1622 | 0 | +1.61(+0.10%) |
Jan 26, 2017 | 1619 | 1630 | 1611 | 1621 | 0 | +2.96(+0.18%) |
Jan 25, 2017 | 1611 | 1624 | 1605 | 1618 | 0 | +13.42(+0.84%) |
Jan 24, 2017 | 1597 | 1607 | 1591 | 1604 | 0 | +7.18(+0.45%) |
Jan 23, 2017 | 1593 | 1604 | 1587 | 1597 | 0 | +3.44(+0.22%) |
Jan 20, 2017 | 1598 | 1601 | 1587 | 1594 | 0 | +3.07(+0.19%) |
Jan 19, 2017 | 1593 | 1602 | 1586 | 1591 | 0 | -5.16(-0.32%) |
Jan 18, 2017 | 1597 | 1603 | 1587 | 1596 | 0 | -3.54(-0.22%) |
Jan 17, 2017 | 1593 | 1608 | 1584 | 1599 | 0 | +5.49(+0.34%) |
Jan 13, 2017 | 1594 | 1594 | 1594 | 1594 | 0 | -1.32(-0.08%) |
Jan 12, 2017 | 1593 | 1604 | 1581 | 1595 | 0 | -1.01(-0.06%) |
Jan 11, 2017 | 1586 | 1599 | 1580 | 1596 | 0 | +10.25(+0.65%) |
Jan 10, 2017 | 1585 | 1595 | 1576 | 1586 | 0 | +0.21(+0.01%) |
Jan 09, 2017 | 1582 | 1594 | 1577 | 1586 | 0 | +3.88(+0.25%) |
Jan 06, 2017 | 1570 | 1589 | 1563 | 1582 | 0 | +12.15(+0.77%) |
Jan 05, 2017 | 1558 | 1575 | 1552 | 1570 | 0 | +7.47(+0.48%) |
Jan 04, 2017 | 1559 | 1570 | 1554 | 1562 | 0 | +4.51(+0.29%) |
Jan 03, 2017 | 1559 | 1565 | 1543 | 1558 | 0 | +6.61(+0.43%) |
Dec 30, 2016 | 1551 | 1551 | 1551 | 1551 | 0 | -12.90(-0.82%) |
Dec 29, 2016 | 1564 | 1572 | 1558 | 1564 | 0 | -2.16(-0.14%) |
Dec 28, 2016 | 1576 | 1581 | 1561 | 1566 | 0 | -7.07(-0.45%) |
Dec 27, 2016 | 1567 | 1583 | 1564 | 1573 | 0 | +7.11(+0.45%) |
Dec 23, 2016 | 1566 | 1566 | 1566 | 1566 | 0 | -2.70(-0.17%) |
Dec 22, 2016 | 1578 | 1583 | 1561 | 1569 | 0 | -12.55(-0.79%) |
Dec 21, 2016 | 1581 | 1588 | 1574 | 1581 | 0 | -1.31(-0.08%) |
Dec 20, 2016 | 1580 | 1589 | 1574 | 1583 | 0 | +4.48(+0.28%) |
Dec 19, 2016 | 1567 | 1587 | 1562 | 1578 | 0 | +13.07(+0.84%) |
Dec 16, 2016 | 1575 | 1579 | 1558 | 1565 | 0 | -5.60(-0.36%) |
Dec 15, 2016 | 1572 | 1585 | 1564 | 1571 | 0 | -2.41(-0.15%) |
Dec 14, 2016 | 1581 | 1592 | 1568 | 1573 | 0 | -8.52(-0.54%) |
Dec 13, 2016 | 1570 | 1593 | 1566 | 1582 | 0 | +18.00(+1.15%) |
Dec 12, 2016 | 1561 | 1576 | 1551 | 1564 | 0 | -2.96(-0.19%) |
Dec 09, 2016 | 1556 | 1573 | 1550 | 1567 | 0 | +13.85(+0.89%) |
Dec 08, 2016 | 1548 | 1563 | 1540 | 1553 | 0 | +2.40(+0.15%) |
Dec 07, 2016 | 1527 | 1552 | 1521 | 1550 | 0 | +20.75(+1.36%) |
Dec 06, 2016 | 1528 | 1536 | 1518 | 1530 | 0 | +5.55(+0.36%) |
Dec 05, 2016 | 1520 | 1535 | 1507 | 1524 | 0 | +10.93(+0.72%) |
Dec 02, 2016 | 1510 | 1521 | 1502 | 1513 | 0 | -0.05(-0.00%) |
Dec 01, 2016 | 1524 | 1531 | 1505 | 1513 | 0 | -12.46(-0.82%) |
Nov 30, 2016 | 1539 | 1548 | 1522 | 1526 | 0 | -15.36(-1.00%) |
Nov 29, 2016 | 1536 | 1550 | 1528 | 1541 | 0 | +4.39(+0.29%) |
Nov 28, 2016 | 1538 | 1549 | 1530 | 1537 | 0 | -6.76(-0.44%) |
Nov 25, 2016 | 1541 | 1549 | 1534 | 1543 | 0 | +5.07(+0.33%) |
Nov 23, 2016 | 1538 | 1538 | 1538 | 1538 | 0 | -5.56(-0.36%) |
Nov 22, 2016 | 1541 | 1551 | 1535 | 1544 | 0 | +7.06(+0.46%) |
Nov 21, 2016 | 1522 | 1541 | 1518 | 1537 | 0 | +18.44(+1.21%) |
Nov 18, 2016 | 1522 | 1533 | 1513 | 1518 | 0 | -5.93(-0.39%) |
Nov 17, 2016 | 1517 | 1530 | 1506 | 1524 | 0 | +8.95(+0.59%) |
Nov 16, 2016 | 1496 | 1521 | 1490 | 1515 | 0 | +18.51(+1.24%) |
Nov 15, 2016 | 1486 | 1506 | 1479 | 1497 | 0 | +18.76(+1.27%) |
Nov 14, 2016 | 1498 | 1504 | 1460 | 1478 | 0 | -21.91(-1.46%) |
Nov 11, 2016 | 1487 | 1506 | 1477 | 1500 | 0 | +6.80(+0.46%) |
Nov 10, 2016 | 1526 | 1533 | 1477 | 1493 | 0 | -28.09(-1.85%) |
Nov 09, 2016 | 1501 | 1528 | 1487 | 1521 | 0 | -3.93(-0.26%) |
Nov 08, 2016 | 1520 | 1534 | 1512 | 1525 | 0 | +4.58(+0.30%) |
Nov 07, 2016 | 1509 | 1523 | 1502 | 1521 | 0 | +30.97(+2.08%) |
Nov 04, 2016 | 1493 | 1509 | 1484 | 1490 | 0 | -13.65(-0.91%) |
Nov 03, 2016 | 1510 | 1520 | 1498 | 1503 | 0 | -7.72(-0.51%) |
Nov 02, 2016 | 1517 | 1526 | 1505 | 1511 | 0 | -7.84(-0.52%) |