Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1248 | 1272 | 1180 | 1208 | 4,242 | -61.20(-4.82%) |
Nov 27, 2015 | 1169 | 1271 | 1169 | 1270 | 2,756 | +102.00(+8.74%) |
Nov 25, 2015 | 1144 | 1168 | 1168 | 1168 | 2,724 | +20.40(+1.78%) |
Nov 24, 2015 | 1134 | 1169 | 1128 | 1147 | 2,945 | +9.60(+0.84%) |
Nov 23, 2015 | 1126 | 1172 | 1124 | 1138 | 3,145 | +8.40(+0.74%) |
Nov 20, 2015 | 1128 | 1159 | 1115 | 1129 | 2,512 | +9.60(+0.86%) |
Nov 19, 2015 | 1175 | 1188 | 1099 | 1120 | 3,408 | -51.60(-4.41%) |
Nov 18, 2015 | 1129 | 1174 | 1106 | 1171 | 3,527 | +52.80(+4.72%) |
Nov 17, 2015 | 1122 | 1154 | 1085 | 1118 | 3,357 | +4.80(+0.43%) |
Nov 16, 2015 | 1123 | 1150 | 1066 | 1114 | 3,333 | -25.20(-2.21%) |
Nov 13, 2015 | 1109 | 1184 | 1092 | 1139 | 3,839 | +30.00(+2.71%) |
Nov 12, 2015 | 1128 | 1163 | 1094 | 1109 | 4,005 | -31.20(-2.74%) |
Nov 11, 2015 | 1151 | 1169 | 1114 | 1140 | 3,880 | -2.40(-0.21%) |
Nov 10, 2015 | 1147 | 1152 | 1099 | 1142 | 4,790 | -19.20(-1.65%) |
Nov 09, 2015 | 1153 | 1200 | 1133 | 1162 | 6,605 | +8.40(+0.73%) |
Nov 06, 2015 | 1050 | 1171 | 972.00 | 1153 | 8,936 | +91.20(+8.59%) |
Nov 05, 2015 | 1080 | 1112 | 1024 | 1062 | 7,122 | -14.40(-1.34%) |
Nov 04, 2015 | 906.00 | 1097 | 906.00 | 1076 | 15,492 | +165.60(+18.18%) |
Nov 03, 2015 | 914.40 | 954.00 | 865.20 | 910.80 | 9,101 | +26.40(+2.99%) |
Nov 02, 2015 | 800.40 | 889.20 | 800.40 | 884.40 | 5,860 | +86.40(+10.83%) |
Oct 30, 2015 | 811.20 | 842.40 | 777.60 | 798.00 | 3,063 | -9.60(-1.19%) |
Oct 29, 2015 | 811.20 | 852.00 | 794.40 | 807.60 | 3,825 | -3.60(-0.44%) |
Oct 28, 2015 | 801.60 | 841.20 | 774.60 | 811.20 | 4,160 | +19.20(+2.42%) |
Oct 27, 2015 | 782.40 | 823.68 | 763.20 | 792.00 | 2,172 | +10.20(+1.30%) |
Oct 26, 2015 | 778.80 | 809.76 | 763.20 | 781.80 | 3,024 | -1.80(-0.23%) |
Oct 23, 2015 | 802.80 | 802.80 | 766.80 | 783.60 | 4,384 | -6.00(-0.76%) |
Oct 22, 2015 | 852.00 | 890.16 | 766.80 | 789.60 | 5,002 | -56.40(-6.67%) |
Oct 21, 2015 | 830.40 | 856.80 | 777.60 | 846.00 | 2,470 | +16.80(+2.03%) |
Oct 20, 2015 | 862.80 | 888.72 | 820.80 | 829.20 | 2,775 | -38.40(-4.43%) |
Oct 19, 2015 | 846.00 | 898.80 | 820.80 | 867.60 | 2,383 | +9.60(+1.12%) |
Oct 16, 2015 | 866.40 | 883.20 | 830.40 | 858.00 | 2,434 | -6.00(-0.69%) |
Oct 15, 2015 | 757.20 | 867.00 | 753.60 | 864.00 | 4,485 | +106.80(+14.10%) |
Oct 14, 2015 | 751.20 | 785.88 | 735.60 | 757.20 | 3,025 | +2.40(+0.32%) |
Oct 13, 2015 | 789.60 | 824.40 | 747.60 | 754.80 | 2,196 | -42.00(-5.27%) |
Oct 12, 2015 | 830.40 | 830.40 | 783.60 | 796.80 | 2,177 | -26.40(-3.21%) |
Oct 09, 2015 | 794.40 | 843.60 | 771.60 | 823.20 | 2,347 | +34.80(+4.41%) |
Oct 08, 2015 | 801.60 | 804.60 | 756.00 | 788.40 | 4,416 | -21.60(-2.67%) |
Oct 07, 2015 | 800.40 | 822.00 | 740.40 | 810.00 | 5,595 | +22.80(+2.90%) |
Oct 06, 2015 | 826.80 | 828.00 | 726.79 | 787.20 | 4,808 | +1.20(+0.15%) |
Oct 05, 2015 | 794.40 | 814.20 | 751.20 | 786.00 | 5,258 | +6.00(+0.77%) |
Oct 02, 2015 | 739.20 | 784.80 | 702.00 | 780.00 | 5,277 | +44.40(+6.04%) |
Oct 01, 2015 | 786.00 | 786.00 | 720.00 | 735.60 | 7,034 | -49.20(-6.27%) |
Sep 30, 2015 | 832.80 | 847.20 | 774.00 | 784.80 | 6,363 | -26.40(-3.25%) |
Sep 29, 2015 | 828.00 | 864.00 | 795.00 | 811.20 | 5,852 | -12.00(-1.46%) |
Sep 28, 2015 | 876.00 | 877.20 | 756.48 | 823.20 | 8,409 | -63.60(-7.17%) |
Sep 25, 2015 | 979.20 | 981.60 | 858.00 | 886.80 | 3,197 | -76.80(-7.97%) |
Sep 24, 2015 | 970.80 | 976.80 | 915.60 | 963.60 | 2,419 | -13.20(-1.35%) |
Sep 23, 2015 | 993.60 | 1016 | 957.61 | 976.80 | 3,122 | -6.00(-0.61%) |
Sep 22, 2015 | 990.00 | 1020 | 936.00 | 982.80 | 4,394 | -38.40(-3.76%) |
Sep 21, 2015 | 1106 | 1118 | 995.27 | 1021 | 6,429 | -74.40(-6.79%) |
Sep 18, 2015 | 1102 | 1116 | 1061 | 1096 | 32,590 | -20.40(-1.83%) |
Sep 17, 2015 | 1050 | 1122 | 1048 | 1116 | 5,693 | +64.80(+6.16%) |
Sep 16, 2015 | 1086 | 1108 | 1036 | 1051 | 3,852 | -34.80(-3.20%) |
Sep 15, 2015 | 1088 | 1118 | 1052 | 1086 | 3,262 | +0.00(+0.00%) |
Sep 14, 2015 | 1070 | 1090 | 1033 | 1086 | 3,495 | +16.80(+1.57%) |
Sep 11, 2015 | 1033 | 1072 | 1018 | 1069 | 4,822 | +26.40(+2.53%) |
Sep 10, 2015 | 1013 | 1050 | 1008 | 1043 | 4,012 | +32.40(+3.21%) |
Sep 09, 2015 | 1069 | 1124 | 1002 | 1010 | 5,808 | -43.20(-4.10%) |
Sep 08, 2015 | 1060 | 1073 | 1021 | 1054 | 4,830 | +18.00(+1.74%) |
Sep 04, 2015 | 1002 | 1036 | 1036 | 1036 | 3,523 | +21.60(+2.13%) |
Sep 03, 2015 | 1103 | 1122 | 1009 | 1014 | 7,492 | -94.80(-8.55%) |
Sep 02, 2015 | 1008 | 1110 | 987.60 | 1109 | 8,956 | +117.60(+11.86%) |