Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 1575 | 1576 | 1542 | 1546 | 0 | -30.18(-1.91%) |
Oct 31, 2016 | 1549 | 1585 | 1546 | 1576 | 0 | +33.67(+2.18%) |
Oct 28, 2016 | 1541 | 1552 | 1533 | 1542 | 0 | +2.92(+0.19%) |
Oct 27, 2016 | 1541 | 1548 | 1525 | 1539 | 0 | -6.04(-0.39%) |
Oct 26, 2016 | 1540 | 1551 | 1529 | 1545 | 0 | +4.14(+0.27%) |
Oct 25, 2016 | 1527 | 1543 | 1524 | 1541 | 0 | +10.10(+0.66%) |
Oct 24, 2016 | 1536 | 1541 | 1521 | 1531 | 0 | +3.16(+0.21%) |
Oct 21, 2016 | 1529 | 1537 | 1521 | 1528 | 0 | -9.29(-0.60%) |
Oct 20, 2016 | 1540 | 1549 | 1532 | 1537 | 0 | -1.22(-0.08%) |
Oct 19, 2016 | 1541 | 1547 | 1529 | 1539 | 0 | -3.67(-0.24%) |
Oct 18, 2016 | 1540 | 1549 | 1522 | 1542 | 0 | +11.02(+0.72%) |
Oct 17, 2016 | 1527 | 1537 | 1523 | 1531 | 0 | +10.89(+0.72%) |
Oct 14, 2016 | 1522 | 1537 | 1515 | 1520 | 0 | -6.28(-0.41%) |
Oct 13, 2016 | 1512 | 1539 | 1507 | 1527 | 0 | +17.28(+1.14%) |
Oct 12, 2016 | 1498 | 1513 | 1496 | 1509 | 0 | +13.66(+0.91%) |
Oct 11, 2016 | 1510 | 1514 | 1492 | 1496 | 0 | -18.31(-1.21%) |
Oct 10, 2016 | 1507 | 1518 | 1502 | 1514 | 0 | +10.56(+0.70%) |
Oct 07, 2016 | 1504 | 1504 | 1501 | 1503 | 0 | -2.79(-0.19%) |
Oct 06, 2016 | 1500 | 1514 | 1492 | 1506 | 0 | -0.36(-0.02%) |
Oct 05, 2016 | 1510 | 1522 | 1496 | 1507 | 0 | -0.26(-0.02%) |
Oct 04, 2016 | 1541 | 1542 | 1497 | 1507 | 0 | -121.51(-7.46%) |
Sep 26, 2016 | 1630 | 1637 | 1621 | 1628 | 0 | -2.18(-0.13%) |
Sep 23, 2016 | 1628 | 1640 | 1619 | 1630 | 0 | -2.17(-0.13%) |
Sep 22, 2016 | 1630 | 1639 | 1619 | 1633 | 0 | +10.28(+0.63%) |
Sep 21, 2016 | 1588 | 1623 | 1586 | 1622 | 0 | +35.09(+2.21%) |
Sep 20, 2016 | 1595 | 1602 | 1585 | 1587 | 0 | -1.02(-0.06%) |
Sep 19, 2016 | 1576 | 1590 | 1572 | 1588 | 0 | +15.83(+1.01%) |
Sep 16, 2016 | 1553 | 1576 | 1544 | 1572 | 0 | +16.35(+1.05%) |
Sep 15, 2016 | 1540 | 1559 | 1534 | 1556 | 0 | +14.66(+0.95%) |
Sep 14, 2016 | 1539 | 1553 | 1530 | 1541 | 0 | +8.77(+0.57%) |
Sep 13, 2016 | 1552 | 1554 | 1526 | 1533 | 0 | -24.08(-1.55%) |
Sep 12, 2016 | 1533 | 1561 | 1531 | 1557 | 0 | +22.34(+1.46%) |
Sep 09, 2016 | 1582 | 1585 | 1534 | 1534 | 0 | -62.11(-3.89%) |
Sep 08, 2016 | 1584 | 1602 | 1581 | 1597 | 0 | +6.96(+0.44%) |
Sep 07, 2016 | 1586 | 1596 | 1577 | 1590 | 0 | -0.42(-0.03%) |
Sep 06, 2016 | 1582 | 1596 | 1577 | 1590 | 0 | +14.23(+0.90%) |
Sep 02, 2016 | 1576 | 1576 | 1576 | 1576 | 0 | +16.76(+1.08%) |