Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1420 | 1453 | 1409 | 1450 | 0 | +15.95(+1.11%) |
Jan 30, 2017 | 1438 | 1450 | 1425 | 1434 | 0 | -10.76(-0.74%) |
Jan 27, 2017 | 1437 | 1452 | 1428 | 1445 | 0 | +22.58(+1.59%) |
Jan 26, 2017 | 1432 | 1449 | 1416 | 1423 | 0 | -5.16(-0.36%) |
Jan 25, 2017 | 1414 | 1437 | 1406 | 1428 | 0 | +21.01(+1.49%) |
Jan 24, 2017 | 1409 | 1419 | 1395 | 1407 | 0 | -8.64(-0.61%) |
Jan 23, 2017 | 1421 | 1426 | 1400 | 1415 | 0 | -4.94(-0.35%) |
Jan 20, 2017 | 1431 | 1437 | 1416 | 1420 | 0 | -8.58(-0.60%) |
Jan 19, 2017 | 1439 | 1445 | 1424 | 1429 | 0 | -19.49(-1.35%) |
Jan 18, 2017 | 1444 | 1456 | 1436 | 1448 | 0 | +0.80(+0.06%) |
Jan 17, 2017 | 1458 | 1460 | 1434 | 1448 | 0 | -2.28(-0.16%) |
Jan 13, 2017 | 1450 | 1450 | 1450 | 1450 | 0 | +12.40(+0.86%) |
Jan 12, 2017 | 1430 | 1447 | 1420 | 1437 | 0 | -6.60(-0.46%) |
Jan 11, 2017 | 1475 | 1486 | 1423 | 1444 | 0 | -36.23(-2.45%) |
Jan 10, 2017 | 1481 | 1490 | 1466 | 1480 | 0 | -8.31(-0.56%) |
Jan 09, 2017 | 1482 | 1498 | 1466 | 1489 | 0 | +0.30(+0.02%) |
Jan 06, 2017 | 1496 | 1507 | 1472 | 1488 | 0 | -18.74(-1.24%) |
Jan 05, 2017 | 1492 | 1516 | 1481 | 1507 | 0 | +35.61(+2.42%) |
Jan 04, 2017 | 1459 | 1482 | 1450 | 1471 | 0 | +23.04(+1.59%) |
Jan 03, 2017 | 1448 | 1461 | 1432 | 1448 | 0 | +16.77(+1.17%) |
Dec 30, 2016 | 1432 | 1432 | 1432 | 1432 | 0 | -7.17(-0.50%) |
Dec 29, 2016 | 1436 | 1448 | 1430 | 1439 | 0 | +9.82(+0.69%) |
Dec 28, 2016 | 1445 | 1449 | 1427 | 1429 | 0 | -11.98(-0.83%) |
Dec 27, 2016 | 1447 | 1458 | 1435 | 1441 | 0 | -4.99(-0.35%) |
Dec 23, 2016 | 1446 | 1446 | 1446 | 1446 | 0 | +13.67(+0.95%) |
Dec 22, 2016 | 1429 | 1448 | 1416 | 1432 | 0 | +6.83(+0.48%) |
Dec 21, 2016 | 1433 | 1444 | 1416 | 1425 | 0 | -8.50(-0.59%) |
Dec 20, 2016 | 1432 | 1446 | 1421 | 1434 | 0 | +5.45(+0.38%) |
Dec 19, 2016 | 1445 | 1459 | 1423 | 1428 | 0 | -15.53(-1.08%) |
Dec 16, 2016 | 1444 | 1455 | 1431 | 1444 | 0 | +8.08(+0.56%) |
Dec 15, 2016 | 1431 | 1448 | 1420 | 1436 | 0 | +12.85(+0.90%) |
Dec 14, 2016 | 1427 | 1447 | 1408 | 1423 | 0 | -12.56(-0.87%) |
Dec 13, 2016 | 1436 | 1451 | 1426 | 1436 | 0 | +5.95(+0.42%) |
Dec 12, 2016 | 1429 | 1450 | 1409 | 1430 | 0 | -23.84(-1.64%) |
Dec 09, 2016 | 1433 | 1471 | 1428 | 1454 | 0 | +31.58(+2.22%) |
Dec 08, 2016 | 1410 | 1429 | 1396 | 1422 | 0 | +2.67(+0.19%) |
Dec 07, 2016 | 1428 | 1436 | 1397 | 1419 | 0 | -15.92(-1.11%) |
Dec 06, 2016 | 1426 | 1448 | 1406 | 1435 | 0 | +6.40(+0.45%) |
Dec 05, 2016 | 1422 | 1439 | 1415 | 1429 | 0 | +19.24(+1.36%) |
Dec 02, 2016 | 1411 | 1421 | 1398 | 1410 | 0 | +9.28(+0.66%) |
Dec 01, 2016 | 1420 | 1427 | 1394 | 1400 | 0 | -19.05(-1.34%) |
Nov 30, 2016 | 1441 | 1449 | 1413 | 1419 | 0 | +1.67(+0.12%) |
Nov 29, 2016 | 1416 | 1434 | 1400 | 1418 | 0 | +6.73(+0.48%) |
Nov 28, 2016 | 1417 | 1424 | 1403 | 1411 | 0 | +4.23(+0.30%) |
Nov 25, 2016 | 1403 | 1414 | 1394 | 1407 | 0 | +13.52(+0.97%) |
Nov 24, 2016 | 1393 | 1393 | 1393 | 1393 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 1364 | 1395 | 1354 | 1393 | 0 | +7.18(+0.52%) |
Nov 22, 2016 | 1407 | 1412 | 1371 | 1386 | 0 | -23.73(-1.68%) |
Nov 21, 2016 | 1422 | 1429 | 1404 | 1410 | 0 | -8.46(-0.60%) |
Nov 18, 2016 | 1436 | 1442 | 1413 | 1418 | 0 | -20.09(-1.40%) |
Nov 17, 2016 | 1433 | 1447 | 1424 | 1438 | 0 | +6.73(+0.47%) |
Nov 16, 2016 | 1440 | 1455 | 1421 | 1432 | 0 | -12.50(-0.87%) |
Nov 15, 2016 | 1453 | 1464 | 1423 | 1444 | 0 | -15.63(-1.07%) |
Nov 14, 2016 | 1442 | 1473 | 1429 | 1460 | 0 | +6.11(+0.42%) |
Nov 11, 2016 | 1472 | 1484 | 1432 | 1454 | 0 | -26.33(-1.78%) |
Nov 10, 2016 | 1476 | 1507 | 1465 | 1480 | 0 | -5.44(-0.37%) |
Nov 09, 2016 | 1479 | 1529 | 1451 | 1485 | 0 | +75.71(+5.37%) |
Nov 08, 2016 | 1416 | 1429 | 1393 | 1410 | 0 | -21.04(-1.47%) |
Nov 07, 2016 | 1435 | 1453 | 1413 | 1431 | 0 | +0.48(+0.03%) |
Nov 04, 2016 | 1430 | 1465 | 1406 | 1430 | 0 | +4.53(+0.32%) |
Nov 03, 2016 | 1477 | 1484 | 1415 | 1426 | 0 | -38.62(-2.64%) |
Nov 02, 2016 | 1479 | 1492 | 1454 | 1464 | 0 | -12.53(-0.85%) |