Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1507 | 1529 | 1450 | 1472 | 1,310 | -39.53(-2.62%) |
Nov 29, 2016 | 1559 | 1595 | 1507 | 1511 | 814 | -52.71(-3.37%) |
Nov 28, 2016 | 1586 | 1590 | 1555 | 1564 | 651 | -30.75(-1.93%) |
Nov 25, 2016 | 1603 | 1612 | 1568 | 1595 | 274 | -8.79(-0.55%) |
Nov 23, 2016 | 1603 | 1603 | 1603 | 0 | +131.78(+8.96%) | |
Nov 22, 2016 | 1537 | 1540 | 1441 | 1472 | 11,390 | -70.28(-4.56%) |
Nov 21, 2016 | 1735 | 1753 | 1498 | 1542 | 2,326 | -175.71(-10.23%) |
Nov 18, 2016 | 1797 | 1805 | 1709 | 1718 | 2,216 | -70.28(-3.93%) |
Nov 17, 2016 | 1770 | 1792 | 1748 | 1788 | 1,567 | +21.96(+1.24%) |
Nov 16, 2016 | 1757 | 1766 | 1722 | 1766 | 565 | +21.97(+1.26%) |
Nov 15, 2016 | 1766 | 1775 | 1735 | 1744 | 416 | -26.36(-1.49%) |
Nov 14, 2016 | 1761 | 1801 | 1735 | 1770 | 636 | +26.36(+1.51%) |
Nov 11, 2016 | 1638 | 1757 | 1603 | 1744 | 731 | +105.42(+6.43%) |
Nov 10, 2016 | 1590 | 1643 | 1551 | 1638 | 773 | +52.71(+3.32%) |
Nov 09, 2016 | 1524 | 1590 | 1480 | 1586 | 468 | +65.89(+4.34%) |
Nov 08, 2016 | 1524 | 1533 | 1511 | 1520 | 293 | -8.78(-0.57%) |
Nov 07, 2016 | 1537 | 1568 | 1515 | 1529 | 311 | +26.35(+1.75%) |
Nov 04, 2016 | 1480 | 1537 | 1480 | 1502 | 315 | +26.36(+1.79%) |
Nov 03, 2016 | 1489 | 1511 | 1472 | 1476 | 776 | -4.39(-0.30%) |
Nov 02, 2016 | 1498 | 1515 | 1472 | 1480 | 551 | -13.18(-0.88%) |
Nov 01, 2016 | 1498 | 1520 | 1480 | 1494 | 989 | -8.79(-0.59%) |
Oct 31, 2016 | 1480 | 1515 | 1480 | 1502 | 489 | +13.18(+0.89%) |
Oct 28, 2016 | 1511 | 1522 | 1458 | 1489 | 463 | -30.75(-2.02%) |
Oct 27, 2016 | 1529 | 1533 | 1489 | 1520 | 898 | +0.00(+0.00%) |
Oct 26, 2016 | 1555 | 1559 | 1515 | 1520 | 501 | -39.53(-2.53%) |
Oct 25, 2016 | 1595 | 1612 | 1551 | 1559 | 255 | -43.93(-2.74%) |
Oct 24, 2016 | 1625 | 1638 | 1590 | 1603 | 230 | +0.00(+0.00%) |
Oct 21, 2016 | 1643 | 1678 | 1590 | 1603 | 560 | -57.10(-3.44%) |
Oct 20, 2016 | 1612 | 1665 | 1608 | 1660 | 397 | +48.32(+3.00%) |
Oct 19, 2016 | 1638 | 1638 | 1599 | 1612 | 360 | -21.97(-1.34%) |
Oct 18, 2016 | 1647 | 1660 | 1630 | 1634 | 385 | -13.18(-0.80%) |
Oct 17, 2016 | 1612 | 1647 | 1608 | 1647 | 356 | +39.54(+2.46%) |
Oct 14, 2016 | 1638 | 1658 | 1605 | 1608 | 383 | -20.21(-1.24%) |
Oct 13, 2016 | 1610 | 1642 | 1609 | 1628 | 603 | +2.64(+0.16%) |
Oct 12, 2016 | 1584 | 1631 | 1583 | 1625 | 465 | +43.05(+2.72%) |
Oct 11, 2016 | 1566 | 1586 | 1558 | 1582 | 543 | +13.17(+0.84%) |
Oct 10, 2016 | 1579 | 1591 | 1553 | 1569 | 3,268 | +14.94(+0.96%) |
Oct 07, 2016 | 1566 | 1576 | 1541 | 1554 | 3,062 | -7.91(-0.51%) |
Oct 06, 2016 | 1591 | 1591 | 1551 | 1562 | 1,719 | -28.11(-1.77%) |
Oct 05, 2016 | 1581 | 1606 | 1580 | 1590 | 1,500 | +10.54(+0.67%) |
Oct 04, 2016 | 1579 | 1595 | 1568 | 1580 | 866 | -1.75(-0.11%) |
Oct 03, 2016 | 1607 | 1607 | 1565 | 1581 | 845 | -22.85(-1.42%) |
Sep 30, 2016 | 1601 | 1631 | 1579 | 1604 | 727 | +12.30(+0.77%) |
Sep 29, 2016 | 1591 | 1612 | 1563 | 1592 | 1,272 | +5.27(+0.33%) |
Sep 28, 2016 | 1610 | 1620 | 1583 | 1587 | 728 | -20.20(-1.26%) |
Sep 27, 2016 | 1580 | 1614 | 1575 | 1607 | 712 | +21.96(+1.39%) |
Sep 26, 2016 | 1622 | 1624 | 1583 | 1585 | 451 | -46.56(-2.85%) |
Sep 23, 2016 | 1623 | 1642 | 1617 | 1631 | 430 | +5.27(+0.32%) |
Sep 22, 2016 | 1612 | 1636 | 1612 | 1626 | 391 | +25.48(+1.59%) |
Sep 21, 2016 | 1597 | 1633 | 1576 | 1601 | 414 | +14.93(+0.94%) |
Sep 20, 2016 | 1596 | 1609 | 1571 | 1586 | 504 | +2.64(+0.17%) |
Sep 19, 2016 | 1605 | 1629 | 1577 | 1583 | 443 | -23.72(-1.48%) |
Sep 16, 2016 | 1568 | 1616 | 1568 | 1607 | 1,992 | +36.90(+2.35%) |
Sep 15, 2016 | 1539 | 1579 | 1532 | 1570 | 971 | +28.99(+1.88%) |
Sep 14, 2016 | 1558 | 1562 | 1531 | 1541 | 1,458 | -9.67(-0.62%) |
Sep 13, 2016 | 1575 | 1591 | 1540 | 1551 | 966 | -36.02(-2.27%) |
Sep 12, 2016 | 1538 | 1588 | 1538 | 1587 | 827 | +36.90(+2.38%) |
Sep 09, 2016 | 1559 | 1573 | 1548 | 1550 | 1,021 | -33.38(-2.11%) |
Sep 08, 2016 | 1578 | 1598 | 1566 | 1583 | 1,076 | -1.76(-0.11%) |
Sep 07, 2016 | 1609 | 1621 | 1583 | 1585 | 754 | -28.99(-1.80%) |
Sep 06, 2016 | 1623 | 1623 | 1584 | 1614 | 813 | +2.63(+0.16%) |
Sep 02, 2016 | 1586 | 1611 | 1611 | 1611 | 1,046 | +35.15(+2.23%) |