Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 896.81 | 913.59 | 891.22 | 907.63 | 29,295 | -13.05(-1.42%) |
Nov 29, 2016 | 928.51 | 928.51 | 912.10 | 920.68 | 26,351 | -7.83(-0.84%) |
Nov 28, 2016 | 918.07 | 933.58 | 907.25 | 928.51 | 34,527 | +23.49(+2.60%) |
Nov 25, 2016 | 905.76 | 912.10 | 904.27 | 905.02 | 7,644 | -5.59(-0.61%) |
Nov 23, 2016 | 910.61 | 910.61 | 910.61 | 0 | -9.70(-1.05%) | |
Nov 22, 2016 | 919.19 | 934.77 | 915.46 | 920.31 | 28,063 | -7.83(-0.84%) |
Nov 21, 2016 | 931.12 | 940.07 | 921.05 | 928.14 | 40,783 | -7.83(-0.84%) |
Nov 18, 2016 | 937.09 | 945.29 | 931.87 | 935.97 | 40,285 | -5.22(-0.55%) |
Nov 17, 2016 | 968.04 | 968.04 | 934.85 | 941.19 | 47,062 | -23.12(-2.40%) |
Nov 16, 2016 | 966.54 | 975.12 | 957.97 | 964.31 | 49,477 | +22.00(+2.33%) |
Nov 15, 2016 | 960.21 | 972.88 | 942.31 | 942.31 | 71,621 | -3.73(-0.39%) |
Nov 14, 2016 | 979.60 | 987.80 | 936.71 | 946.04 | 119,915 | -46.24(-4.66%) |
Nov 11, 2016 | 1025 | 1030 | 990.04 | 992.27 | 83,888 | -12.68(-1.26%) |
Nov 10, 2016 | 1036 | 1049 | 989.29 | 1005 | 164,058 | -60.41(-5.67%) |
Nov 09, 2016 | 1120 | 1145 | 1050 | 1065 | 108,358 | -80.17(-7.00%) |
Nov 08, 2016 | 1163 | 1176 | 1134 | 1146 | 37,149 | -7.09(-0.62%) |
Nov 07, 2016 | 1184 | 1185 | 1153 | 1153 | 58,265 | -85.39(-6.90%) |
Nov 04, 2016 | 1231 | 1249 | 1211 | 1238 | 29,939 | +6.34(+0.51%) |
Nov 03, 2016 | 1228 | 1238 | 1205 | 1232 | 38,713 | +0.74(+0.06%) |
Nov 02, 2016 | 1208 | 1238 | 1206 | 1231 | 46,900 | +34.31(+2.87%) |
Nov 01, 2016 | 1164 | 1218 | 1159 | 1197 | 46,659 | +27.97(+2.39%) |
Oct 31, 2016 | 1171 | 1174 | 1161 | 1169 | 35,480 | -11.56(-0.98%) |
Oct 28, 2016 | 1170 | 1198 | 1156 | 1180 | 57,389 | +5.96(+0.51%) |
Oct 27, 2016 | 1152 | 1179 | 1151 | 1174 | 37,781 | +13.80(+1.19%) |
Oct 26, 2016 | 1173 | 1180 | 1156 | 1160 | 29,170 | -4.48(-0.38%) |
Oct 25, 2016 | 1161 | 1172 | 1154 | 1165 | 29,801 | +9.70(+0.84%) |
Oct 24, 2016 | 1149 | 1159 | 1138 | 1155 | 26,351 | -14.17(-1.21%) |
Oct 21, 2016 | 1192 | 1193 | 1166 | 1169 | 32,145 | -1.49(-0.13%) |
Oct 20, 2016 | 1170 | 1182 | 1150 | 1171 | 30,768 | +6.34(+0.54%) |
Oct 19, 2016 | 1181 | 1187 | 1159 | 1165 | 34,447 | -26.11(-2.19%) |
Oct 18, 2016 | 1185 | 1200 | 1180 | 1191 | 19,897 | -22.37(-1.84%) |
Oct 17, 2016 | 1201 | 1220 | 1193 | 1213 | 32,772 | +8.95(+0.74%) |
Oct 14, 2016 | 1184 | 1210 | 1173 | 1204 | 67,423 | -11.93(-0.98%) |
Oct 13, 2016 | 1224 | 1246 | 1211 | 1216 | 40,045 | +23.86(+2.00%) |
Oct 12, 2016 | 1206 | 1207 | 1182 | 1192 | 24,872 | -13.42(-1.11%) |
Oct 11, 2016 | 1181 | 1222 | 1175 | 1206 | 45,515 | +34.68(+2.96%) |
Oct 10, 2016 | 1171 | 1173 | 1160 | 1171 | 27,435 | -15.29(-1.29%) |
Oct 07, 2016 | 1184 | 1206 | 1172 | 1186 | 50,166 | +3.36(+0.28%) |
Oct 06, 2016 | 1189 | 1205 | 1181 | 1183 | 28,984 | -4.11(-0.35%) |
Oct 05, 2016 | 1197 | 1197 | 1179 | 1187 | 42,581 | -21.25(-1.76%) |
Oct 04, 2016 | 1202 | 1219 | 1190 | 1208 | 54,731 | +1.12(+0.09%) |
Oct 03, 2016 | 1194 | 1215 | 1189 | 1207 | 45,341 | +20.51(+1.73%) |
Sep 30, 2016 | 1198 | 1208 | 1169 | 1187 | 87,203 | -29.83(-2.45%) |
Sep 29, 2016 | 1174 | 1229 | 1163 | 1216 | 105,497 | +47.35(+4.05%) |
Sep 28, 2016 | 1181 | 1204 | 1167 | 1169 | 41,101 | -19.76(-1.66%) |
Sep 27, 2016 | 1219 | 1220 | 1183 | 1189 | 39,072 | -15.29(-1.27%) |
Sep 26, 2016 | 1188 | 1210 | 1181 | 1204 | 37,258 | +35.43(+3.03%) |
Sep 23, 2016 | 1162 | 1169 | 1154 | 1169 | 33,355 | +15.66(+1.36%) |
Sep 22, 2016 | 1160 | 1162 | 1145 | 1153 | 72,990 | -23.12(-1.97%) |
Sep 21, 2016 | 1204 | 1211 | 1171 | 1176 | 68,403 | -28.72(-2.38%) |
Sep 20, 2016 | 1186 | 1208 | 1180 | 1205 | 32,731 | -1.86(-0.15%) |
Sep 19, 2016 | 1211 | 1220 | 1189 | 1207 | 41,229 | -20.51(-1.67%) |
Sep 16, 2016 | 1208 | 1240 | 1206 | 1227 | 48,398 | +28.34(+2.36%) |
Sep 15, 2016 | 1228 | 1237 | 1192 | 1199 | 49,477 | -24.61(-2.01%) |
Sep 14, 2016 | 1213 | 1233 | 1193 | 1223 | 49,027 | +11.19(+0.92%) |
Sep 13, 2016 | 1185 | 1226 | 1185 | 1212 | 78,345 | +57.80(+5.01%) |
Sep 12, 2016 | 1223 | 1228 | 1146 | 1154 | 71,004 | -43.26(-3.61%) |
Sep 09, 2016 | 1142 | 1198 | 1141 | 1198 | 64,170 | +69.36(+6.15%) |
Sep 08, 2016 | 1129 | 1134 | 1120 | 1128 | 42,388 | +5.59(+0.50%) |
Sep 07, 2016 | 1137 | 1145 | 1122 | 1123 | 36,255 | -8.20(-0.73%) |
Sep 06, 2016 | 1129 | 1153 | 1124 | 1131 | 47,109 | +4.47(+0.40%) |
Sep 02, 2016 | 1138 | 1127 | 1127 | 1127 | 52,878 | -20.51(-1.79%) |