Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1582 | 1610 | 1578 | 1609 | 0 | +28.92(+1.83%) |
Jan 30, 2017 | 1586 | 1588 | 1569 | 1580 | 0 | -2.64(-0.17%) |
Jan 27, 2017 | 1592 | 1596 | 1577 | 1582 | 0 | -5.77(-0.36%) |
Jan 26, 2017 | 1587 | 1600 | 1579 | 1588 | 0 | +0.79(+0.05%) |
Jan 25, 2017 | 1585 | 1593 | 1578 | 1587 | 0 | +0.24(+0.02%) |
Jan 24, 2017 | 1585 | 1596 | 1579 | 1587 | 0 | +0.25(+0.02%) |
Jan 23, 2017 | 1600 | 1605 | 1583 | 1587 | 0 | -11.00(-0.69%) |
Jan 20, 2017 | 1597 | 1605 | 1588 | 1598 | 0 | +3.43(+0.22%) |
Jan 19, 2017 | 1600 | 1610 | 1588 | 1594 | 0 | -13.32(-0.83%) |
Jan 18, 2017 | 1606 | 1616 | 1601 | 1608 | 0 | -2.77(-0.17%) |
Jan 17, 2017 | 1599 | 1618 | 1596 | 1611 | 0 | +16.91(+1.06%) |
Jan 13, 2017 | 1594 | 1594 | 1594 | 1594 | 0 | +0.39(+0.02%) |
Jan 12, 2017 | 1593 | 1599 | 1580 | 1593 | 0 | -0.07(-0.00%) |
Jan 11, 2017 | 1579 | 1598 | 1576 | 1593 | 0 | +16.44(+1.04%) |
Jan 10, 2017 | 1579 | 1586 | 1567 | 1577 | 0 | -2.39(-0.15%) |
Jan 09, 2017 | 1609 | 1612 | 1577 | 1579 | 0 | -27.08(-1.69%) |
Jan 06, 2017 | 1589 | 1612 | 1584 | 1606 | 0 | +11.23(+0.70%) |
Jan 05, 2017 | 1594 | 1605 | 1581 | 1595 | 0 | +0.72(+0.05%) |
Jan 04, 2017 | 1592 | 1608 | 1586 | 1594 | 0 | +7.29(+0.46%) |
Jan 03, 2017 | 1598 | 1600 | 1576 | 1587 | 0 | -8.02(-0.50%) |
Dec 30, 2016 | 1595 | 1595 | 1595 | 1595 | 0 | -7.13(-0.44%) |
Dec 29, 2016 | 1586 | 1606 | 1583 | 1602 | 0 | +21.42(+1.35%) |
Dec 28, 2016 | 1598 | 1600 | 1578 | 1581 | 0 | -17.67(-1.11%) |
Dec 27, 2016 | 1594 | 1604 | 1587 | 1599 | 0 | +1.70(+0.11%) |
Dec 23, 2016 | 1597 | 1597 | 1597 | 1597 | 0 | +0.77(+0.05%) |
Dec 22, 2016 | 1591 | 1601 | 1584 | 1596 | 0 | +6.13(+0.39%) |
Dec 21, 2016 | 1596 | 1608 | 1588 | 1590 | 0 | -5.81(-0.36%) |
Dec 20, 2016 | 1594 | 1606 | 1586 | 1596 | 0 | +1.86(+0.12%) |
Dec 19, 2016 | 1598 | 1605 | 1579 | 1594 | 0 | +0.79(+0.05%) |
Dec 16, 2016 | 1579 | 1606 | 1575 | 1593 | 0 | +15.52(+0.98%) |
Dec 15, 2016 | 1559 | 1582 | 1553 | 1578 | 0 | +14.36(+0.92%) |
Dec 14, 2016 | 1599 | 1613 | 1559 | 1563 | 0 | -28.21(-1.77%) |
Dec 13, 2016 | 1580 | 1597 | 1575 | 1591 | 0 | +16.63(+1.06%) |
Dec 12, 2016 | 1559 | 1582 | 1553 | 1575 | 0 | +9.11(+0.58%) |
Dec 09, 2016 | 1549 | 1571 | 1545 | 1566 | 0 | +16.02(+1.03%) |
Dec 08, 2016 | 1527 | 1552 | 1516 | 1550 | 0 | +11.28(+0.73%) |
Dec 07, 2016 | 1525 | 1543 | 1522 | 1538 | 0 | +18.09(+1.19%) |
Dec 06, 2016 | 1531 | 1536 | 1514 | 1520 | 0 | -4.71(-0.31%) |
Dec 05, 2016 | 1515 | 1527 | 1502 | 1525 | 0 | +4.56(+0.30%) |
Dec 02, 2016 | 1520 | 1537 | 1510 | 1520 | 0 | +13.87(+0.92%) |
Dec 01, 2016 | 1510 | 1519 | 1494 | 1507 | 0 | -12.36(-0.81%) |
Nov 30, 2016 | 1548 | 1554 | 1518 | 1519 | 0 | -48.75(-3.11%) |
Nov 29, 2016 | 1560 | 1579 | 1556 | 1568 | 0 | +2.33(+0.15%) |
Nov 28, 2016 | 1538 | 1572 | 1536 | 1565 | 0 | +32.71(+2.13%) |
Nov 25, 2016 | 1516 | 1538 | 1515 | 1533 | 0 | +21.95(+1.45%) |
Nov 23, 2016 | 1511 | 1511 | 1511 | 1511 | 0 | -15.26(-1.00%) |
Nov 22, 2016 | 1521 | 1534 | 1512 | 1526 | 0 | +6.55(+0.43%) |
Nov 21, 2016 | 1504 | 1523 | 1502 | 1519 | 0 | +19.45(+1.30%) |
Nov 18, 2016 | 1503 | 1515 | 1492 | 1500 | 0 | -1.58(-0.11%) |
Nov 17, 2016 | 1498 | 1513 | 1496 | 1502 | 0 | -0.67(-0.04%) |
Nov 16, 2016 | 1518 | 1525 | 1489 | 1502 | 0 | -14.22(-0.94%) |
Nov 15, 2016 | 1493 | 1524 | 1490 | 1516 | 0 | +30.41(+2.05%) |
Nov 14, 2016 | 1469 | 1492 | 1458 | 1486 | 0 | +7.10(+0.48%) |
Nov 11, 2016 | 1481 | 1500 | 1470 | 1479 | 0 | -2.01(-0.14%) |
Nov 10, 2016 | 1511 | 1515 | 1459 | 1481 | 0 | -39.45(-2.59%) |
Nov 09, 2016 | 1541 | 1550 | 1513 | 1520 | 0 | -55.02(-3.49%) |
Nov 08, 2016 | 1562 | 1584 | 1553 | 1575 | 0 | +13.77(+0.88%) |
Nov 07, 2016 | 1540 | 1562 | 1524 | 1562 | 0 | +32.94(+2.15%) |
Nov 04, 2016 | 1549 | 1561 | 1527 | 1529 | 0 | -3.66(-0.24%) |
Nov 03, 2016 | 1526 | 1542 | 1515 | 1532 | 0 | +5.73(+0.38%) |
Nov 02, 2016 | 1542 | 1544 | 1514 | 1527 | 0 | -19.18(-1.24%) |