Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 956.67 | 973.07 | 927.73 | 935.13 | 1,400 | -77.87(-7.69%) |
Jan 28, 2016 | 1133 | 1143 | 1013 | 1013 | 1,916 | -77.00(-7.06%) |
Jan 27, 2016 | 1069 | 1100 | 1036 | 1090 | 456 | +1.80(+0.17%) |
Jan 26, 2016 | 1074 | 1117 | 1064 | 1088 | 548 | -7.07(-0.65%) |
Jan 25, 2016 | 1129 | 1153 | 1079 | 1095 | 2,017 | +21.00(+1.95%) |
Jan 22, 2016 | 1095 | 1113 | 1071 | 1074 | 618 | +0.54(+0.05%) |
Jan 21, 2016 | 1083 | 1139 | 1058 | 1074 | 1,878 | -19.34(-1.77%) |
Jan 20, 2016 | 1121 | 1150 | 1090 | 1093 | 2,618 | -38.40(-3.39%) |
Jan 19, 2016 | 1067 | 1137 | 1067 | 1131 | 3,314 | +30.67(+2.79%) |
Jan 15, 2016 | 1088 | 1101 | 1101 | 1101 | 8,730 | +44.80(+4.24%) |
Jan 14, 2016 | 1015 | 1070 | 1001 | 1056 | 3,360 | +91.27(+9.46%) |
Jan 13, 2016 | 981.02 | 981.02 | 937.60 | 964.73 | 1,743 | -26.33(-2.66%) |
Jan 12, 2016 | 962.00 | 1000 | 956.67 | 991.07 | 2,488 | +76.47(+8.36%) |
Jan 11, 2016 | 890.00 | 918.33 | 882.67 | 914.60 | 1,711 | +70.07(+8.30%) |
Jan 08, 2016 | 884.00 | 889.80 | 834.07 | 844.53 | 4,515 | -57.73(-6.40%) |
Jan 07, 2016 | 972.47 | 972.47 | 866.67 | 902.27 | 4,029 | -77.73(-7.93%) |
Jan 06, 2016 | 933.33 | 1000 | 916.67 | 980.00 | 1,626 | +38.01(+4.04%) |
Jan 05, 2016 | 994.47 | 994.94 | 935.07 | 941.99 | 1,432 | -19.88(-2.07%) |
Jan 04, 2016 | 927.20 | 969.47 | 909.20 | 961.87 | 2,232 | +30.80(+3.31%) |
Dec 31, 2015 | 939.00 | 931.07 | 931.07 | 931.07 | 15,254 | -62.93(-6.33%) |
Dec 30, 2015 | 1003 | 1049 | 992.67 | 994.00 | 2,773 | +36.00(+3.76%) |
Dec 29, 2015 | 924.00 | 960.67 | 909.87 | 958.00 | 3,823 | -46.53(-4.63%) |
Dec 28, 2015 | 1159 | 1159 | 1000 | 1005 | 4,321 | -194.27(-16.21%) |
Dec 24, 2015 | 1181 | 1199 | 1199 | 1199 | 5,085 | -26.47(-2.16%) |
Dec 23, 2015 | 1328 | 1332 | 1207 | 1225 | 1,653 | -79.26(-6.08%) |
Dec 22, 2015 | 1288 | 1332 | 1286 | 1305 | 1,114 | +42.66(+3.38%) |
Dec 21, 2015 | 1361 | 1368 | 1243 | 1262 | 6,737 | -151.20(-10.70%) |
Dec 18, 2015 | 1385 | 1423 | 1374 | 1413 | 1,613 | -2.40(-0.17%) |
Dec 17, 2015 | 1377 | 1415 | 1343 | 1415 | 3,407 | +27.20(+1.96%) |
Dec 16, 2015 | 1447 | 1486 | 1360 | 1388 | 2,370 | -71.73(-4.91%) |
Dec 15, 2015 | 1399 | 1469 | 1399 | 1460 | 2,342 | +111.80(+8.29%) |
Dec 14, 2015 | 1357 | 1375 | 1338 | 1348 | 3,224 | +88.93(+7.06%) |
Dec 11, 2015 | 1263 | 1275 | 1238 | 1259 | 1,864 | +31.60(+2.57%) |
Dec 10, 2015 | 1203 | 1230 | 1157 | 1228 | 1,692 | +50.59(+4.30%) |
Dec 09, 2015 | 1151 | 1186 | 1135 | 1177 | 957 | +24.01(+2.08%) |
Dec 08, 2015 | 1198 | 1199 | 1153 | 1153 | 1,045 | -16.46(-1.41%) |
Dec 07, 2015 | 1107 | 1173 | 1107 | 1170 | 2,367 | +110.06(+10.39%) |
Dec 04, 2015 | 1050 | 1066 | 1050 | 1059 | 752 | +8.80(+0.84%) |
Dec 03, 2015 | 1101 | 1101 | 1043 | 1051 | 2,860 | -21.66(-2.02%) |
Dec 02, 2015 | 1039 | 1084 | 1039 | 1072 | 2,797 | +52.40(+5.14%) |
Dec 01, 2015 | 1012 | 1047 | 992.49 | 1020 | 2,460 | -0.07(-0.01%) |
Nov 30, 2015 | 1030 | 1030 | 1000 | 1020 | 2,143 | -10.20(-0.99%) |
Nov 27, 2015 | 1023 | 1037 | 1010 | 1030 | 2,394 | +67.00(+6.96%) |
Nov 25, 2015 | 966.67 | 963.20 | 963.20 | 963.20 | 7,379 | +12.83(+1.35%) |
Nov 24, 2015 | 980.27 | 988.60 | 936.53 | 950.37 | 6,417 | +9.30(+0.99%) |
Nov 23, 2015 | 956.00 | 970.53 | 922.93 | 941.07 | 6,490 | -27.60(-2.85%) |
Nov 20, 2015 | 926.80 | 972.67 | 926.80 | 968.67 | 4,875 | +72.00(+8.03%) |
Nov 19, 2015 | 843.80 | 896.67 | 818.60 | 896.67 | 5,225 | +59.67(+7.13%) |
Nov 18, 2015 | 808.40 | 837.00 | 808.40 | 837.00 | 1,976 | +29.20(+3.61%) |
Nov 17, 2015 | 840.40 | 840.67 | 797.00 | 807.80 | 1,539 | -2.33(-0.29%) |
Nov 16, 2015 | 809.80 | 815.73 | 778.40 | 810.13 | 5,152 | +9.27(+1.16%) |
Nov 13, 2015 | 837.20 | 844.53 | 799.64 | 800.87 | 5,743 | -46.73(-5.51%) |
Nov 12, 2015 | 864.67 | 875.73 | 846.13 | 847.60 | 2,767 | -13.13(-1.53%) |
Nov 11, 2015 | 836.53 | 865.60 | 836.53 | 860.73 | 954 | +20.33(+2.42%) |
Nov 10, 2015 | 836.80 | 846.67 | 827.49 | 840.40 | 558 | -22.27(-2.58%) |
Nov 09, 2015 | 852.73 | 882.00 | 851.40 | 862.67 | 2,946 | +34.73(+4.20%) |
Nov 06, 2015 | 826.53 | 837.07 | 795.93 | 827.93 | 3,775 | +25.47(+3.17%) |
Nov 05, 2015 | 847.80 | 850.40 | 799.00 | 802.47 | 3,836 | -69.27(-7.95%) |
Nov 04, 2015 | 835.33 | 876.67 | 834.13 | 871.73 | 761 | +17.73(+2.08%) |
Nov 03, 2015 | 866.40 | 866.40 | 844.73 | 854.00 | 1,983 | -22.13(-2.53%) |