Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1618 | 1618 | 1591 | 1595 | 37,146 | -18.38(-1.14%) |
Nov 29, 2016 | 1597 | 1620 | 1597 | 1613 | 22,538 | +18.38(+1.15%) |
Nov 28, 2016 | 1598 | 1600 | 1580 | 1595 | 23,193 | -6.00(-0.37%) |
Nov 25, 2016 | 1599 | 1605 | 1594 | 1601 | 10,617 | +4.82(+0.30%) |
Nov 23, 2016 | 1596 | 1596 | 1596 | 0 | +1.05(+0.07%) | |
Nov 22, 2016 | 1595 | 1604 | 1585 | 1595 | 21,972 | -1.37(-0.09%) |
Nov 21, 2016 | 1603 | 1611 | 1588 | 1596 | 20,535 | -2.12(-0.13%) |
Nov 18, 2016 | 1589 | 1610 | 1580 | 1599 | 28,567 | +18.62(+1.18%) |
Nov 17, 2016 | 1575 | 1602 | 1566 | 1580 | 36,187 | +10.71(+0.68%) |
Nov 16, 2016 | 1552 | 1585 | 1545 | 1569 | 37,044 | +13.33(+0.86%) |
Nov 15, 2016 | 1536 | 1567 | 1519 | 1556 | 56,178 | +8.46(+0.55%) |
Nov 14, 2016 | 1530 | 1554 | 1526 | 1548 | 38,997 | +18.99(+1.24%) |
Nov 11, 2016 | 1510 | 1535 | 1510 | 1529 | 33,237 | +16.65(+1.10%) |
Nov 10, 2016 | 1519 | 1534 | 1507 | 1512 | 48,633 | -8.14(-0.54%) |
Nov 09, 2016 | 1494 | 1531 | 1484 | 1520 | 44,713 | +0.52(+0.03%) |
Nov 08, 2016 | 1514 | 1531 | 1500 | 1519 | 38,758 | +1.48(+0.10%) |
Nov 07, 2016 | 1508 | 1525 | 1495 | 1518 | 36,818 | +14.82(+0.99%) |
Nov 04, 2016 | 1499 | 1523 | 1481 | 1503 | 44,037 | +4.12(+0.27%) |
Nov 03, 2016 | 1495 | 1499 | 1478 | 1499 | 36,717 | +1.87(+0.12%) |
Nov 02, 2016 | 1503 | 1507 | 1491 | 1497 | 39,170 | -10.69(-0.71%) |
Nov 01, 2016 | 1519 | 1537 | 1502 | 1508 | 24,326 | -15.12(-0.99%) |
Oct 31, 2016 | 1524 | 1535 | 1518 | 1523 | 37,384 | -1.49(-0.10%) |
Oct 28, 2016 | 1516 | 1530 | 1505 | 1524 | 43,147 | +4.70(+0.31%) |
Oct 27, 2016 | 1548 | 1548 | 1512 | 1520 | 34,717 | -24.21(-1.57%) |
Oct 26, 2016 | 1553 | 1561 | 1536 | 1544 | 37,136 | -13.00(-0.83%) |
Oct 25, 2016 | 1567 | 1585 | 1552 | 1557 | 36,217 | -20.08(-1.27%) |
Oct 24, 2016 | 1590 | 1599 | 1575 | 1577 | 24,988 | -3.12(-0.20%) |
Oct 21, 2016 | 1564 | 1587 | 1553 | 1580 | 30,162 | +3.00(+0.19%) |
Oct 20, 2016 | 1595 | 1595 | 1551 | 1577 | 32,628 | -42.01(-2.59%) |
Oct 19, 2016 | 1604 | 1630 | 1594 | 1619 | 47,582 | +16.81(+1.05%) |
Oct 18, 2016 | 1584 | 1603 | 1580 | 1602 | 21,558 | +18.40(+1.16%) |
Oct 17, 2016 | 1592 | 1593 | 1580 | 1584 | 19,656 | -6.71(-0.42%) |
Oct 14, 2016 | 1609 | 1617 | 1581 | 1591 | 31,930 | -17.12(-1.06%) |
Oct 13, 2016 | 1611 | 1620 | 1599 | 1608 | 22,091 | -8.92(-0.55%) |
Oct 12, 2016 | 1623 | 1627 | 1616 | 1617 | 22,991 | -3.25(-0.20%) |
Oct 11, 2016 | 1617 | 1645 | 1613 | 1620 | 17,630 | -5.00(-0.31%) |
Oct 10, 2016 | 1620 | 1635 | 1617 | 1625 | 13,247 | +4.91(+0.30%) |
Oct 07, 2016 | 1637 | 1640 | 1617 | 1620 | 26,541 | -11.87(-0.73%) |
Oct 06, 2016 | 1615 | 1632 | 1610 | 1632 | 23,324 | +13.82(+0.85%) |
Oct 05, 2016 | 1623 | 1627 | 1610 | 1618 | 34,665 | -2.17(-0.13%) |
Oct 04, 2016 | 1636 | 1648 | 1616 | 1620 | 28,439 | -20.46(-1.25%) |
Oct 03, 2016 | 1634 | 1644 | 1633 | 1641 | 19,653 | +0.90(+0.05%) |
Sep 30, 2016 | 1642 | 1645 | 1633 | 1640 | 18,298 | -0.06(-0.00%) |
Sep 29, 2016 | 1643 | 1649 | 1633 | 1640 | 18,110 | -5.05(-0.31%) |
Sep 28, 2016 | 1644 | 1645 | 1635 | 1645 | 16,071 | +0.98(+0.06%) |
Sep 27, 2016 | 1649 | 1653 | 1640 | 1644 | 19,171 | -2.27(-0.14%) |
Sep 26, 2016 | 1645 | 1649 | 1641 | 1646 | 16,425 | -5.03(-0.30%) |
Sep 23, 2016 | 1648 | 1654 | 1641 | 1651 | 17,065 | -3.70(-0.22%) |
Sep 22, 2016 | 1660 | 1664 | 1651 | 1655 | 18,079 | +3.95(+0.24%) |
Sep 21, 2016 | 1652 | 1657 | 1637 | 1651 | 31,039 | +5.05(+0.31%) |
Sep 20, 2016 | 1652 | 1655 | 1634 | 1646 | 26,415 | -12.08(-0.73%) |
Sep 19, 2016 | 1660 | 1678 | 1650 | 1658 | 14,107 | +1.08(+0.07%) |
Sep 16, 2016 | 1653 | 1667 | 1646 | 1657 | 35,398 | -7.52(-0.45%) |
Sep 15, 2016 | 1660 | 1670 | 1649 | 1665 | 9,331 | +4.33(+0.26%) |
Sep 14, 2016 | 1655 | 1673 | 1642 | 1660 | 11,722 | +4.19(+0.25%) |
Sep 13, 2016 | 1659 | 1672 | 1646 | 1656 | 24,249 | -14.63(-0.88%) |
Sep 12, 2016 | 1663 | 1679 | 1656 | 1671 | 36,890 | +5.53(+0.33%) |
Sep 09, 2016 | 1675 | 1680 | 1658 | 1665 | 31,882 | -27.79(-1.64%) |
Sep 08, 2016 | 1699 | 1710 | 1688 | 1693 | 22,778 | -11.75(-0.69%) |
Sep 07, 2016 | 1697 | 1709 | 1691 | 1705 | 22,692 | +5.14(+0.30%) |
Sep 06, 2016 | 1700 | 1713 | 1689 | 1700 | 18,168 | +3.50(+0.21%) |
Sep 02, 2016 | 1697 | 1696 | 1696 | 1696 | 8,200 | +6.00(+0.36%) |