Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1143 | 1155 | 1129 | 1137 | 0 | +1.04(+0.09%) |
Nov 29, 2016 | 1133 | 1145 | 1125 | 1136 | 0 | +0.73(+0.06%) |
Nov 28, 2016 | 1143 | 1149 | 1129 | 1135 | 0 | -12.32(-1.07%) |
Nov 25, 2016 | 1144 | 1151 | 1137 | 1147 | 0 | +5.21(+0.46%) |
Nov 24, 2016 | 1142 | 1142 | 1142 | 1142 | 0 | -0.02(-0.00%) |
Nov 23, 2016 | 1133 | 1148 | 1126 | 1142 | 0 | +8.73(+0.77%) |
Nov 22, 2016 | 1126 | 1139 | 1117 | 1133 | 0 | +11.14(+0.99%) |
Nov 21, 2016 | 1121 | 1131 | 1112 | 1122 | 0 | +5.73(+0.51%) |
Nov 18, 2016 | 1115 | 1124 | 1107 | 1116 | 0 | -1.31(-0.12%) |
Nov 17, 2016 | 1116 | 1126 | 1107 | 1118 | 0 | +3.90(+0.35%) |
Nov 16, 2016 | 1117 | 1125 | 1104 | 1114 | 0 | -8.87(-0.79%) |
Nov 15, 2016 | 1120 | 1131 | 1107 | 1123 | 0 | +3.16(+0.28%) |
Nov 14, 2016 | 1117 | 1134 | 1105 | 1119 | 0 | +9.53(+0.86%) |
Nov 11, 2016 | 1104 | 1122 | 1093 | 1110 | 0 | +4.14(+0.37%) |
Nov 10, 2016 | 1094 | 1119 | 1081 | 1106 | 0 | +21.48(+1.98%) |
Nov 09, 2016 | 1050 | 1095 | 1041 | 1084 | 0 | +39.16(+3.75%) |
Nov 08, 2016 | 1038 | 1053 | 1032 | 1045 | 0 | +2.48(+0.24%) |
Nov 07, 2016 | 1038 | 1050 | 1030 | 1043 | 0 | +21.56(+2.11%) |
Nov 04, 2016 | 1015 | 1035 | 1008 | 1021 | 0 | +10.51(+1.04%) |
Nov 03, 2016 | 1015 | 1023 | 1002 | 1011 | 0 | -2.04(-0.20%) |
Nov 02, 2016 | 1017 | 1029 | 1008 | 1013 | 0 | -8.07(-0.79%) |
Nov 01, 2016 | 1037 | 1042 | 1014 | 1021 | 0 | -14.91(-1.44%) |
Oct 31, 2016 | 1034 | 1043 | 1027 | 1036 | 0 | +5.00(+0.49%) |
Oct 28, 2016 | 1027 | 1044 | 1020 | 1031 | 0 | +5.45(+0.53%) |
Oct 27, 2016 | 1037 | 1043 | 1017 | 1025 | 0 | -11.53(-1.11%) |
Oct 26, 2016 | 1030 | 1048 | 1023 | 1037 | 0 | +3.94(+0.38%) |
Oct 25, 2016 | 1046 | 1054 | 1026 | 1033 | 0 | -14.84(-1.42%) |
Oct 24, 2016 | 1050 | 1060 | 1040 | 1048 | 0 | +5.15(+0.49%) |
Oct 21, 2016 | 1033 | 1048 | 1027 | 1042 | 0 | +0.91(+0.09%) |
Oct 20, 2016 | 1038 | 1051 | 1029 | 1042 | 0 | -2.40(-0.23%) |
Oct 19, 2016 | 1043 | 1051 | 1033 | 1044 | 0 | +3.32(+0.32%) |
Oct 18, 2016 | 1049 | 1053 | 1035 | 1041 | 0 | +2.30(+0.22%) |
Oct 17, 2016 | 1038 | 1047 | 1032 | 1038 | 0 | +0.32(+0.03%) |
Oct 14, 2016 | 1043 | 1051 | 1034 | 1038 | 0 | +1.68(+0.16%) |
Oct 13, 2016 | 1033 | 1043 | 1025 | 1036 | 0 | -6.69(-0.64%) |
Oct 12, 2016 | 1039 | 1050 | 1033 | 1043 | 0 | +5.68(+0.55%) |
Oct 11, 2016 | 1052 | 1056 | 1032 | 1037 | 0 | -18.03(-1.71%) |
Oct 10, 2016 | 1057 | 1066 | 1050 | 1055 | 0 | +3.98(+0.38%) |
Oct 07, 2016 | 1064 | 1069 | 1045 | 1051 | 0 | -15.62(-1.46%) |
Oct 06, 2016 | 1060 | 1071 | 1054 | 1067 | 0 | +3.28(+0.31%) |
Oct 05, 2016 | 1060 | 1071 | 1054 | 1064 | 0 | +9.46(+0.90%) |
Oct 04, 2016 | 1061 | 1070 | 1048 | 1054 | 0 | +3.62(+0.34%) |
Sep 26, 2016 | 1050 | 1060 | 1043 | 1051 | 0 | -3.56(-0.34%) |
Sep 23, 2016 | 1057 | 1066 | 1048 | 1054 | 0 | -8.62(-0.81%) |
Sep 22, 2016 | 1059 | 1069 | 1053 | 1063 | 0 | +12.56(+1.20%) |
Sep 21, 2016 | 1042 | 1053 | 1033 | 1050 | 0 | +13.32(+1.28%) |
Sep 20, 2016 | 1045 | 1049 | 1033 | 1037 | 0 | -2.64(-0.25%) |
Sep 19, 2016 | 1041 | 1052 | 1033 | 1040 | 0 | -4.76(-0.46%) |
Sep 16, 2016 | 1047 | 1052 | 1036 | 1044 | 0 | -7.19(-0.68%) |
Sep 15, 2016 | 1042 | 1057 | 1037 | 1052 | 0 | +9.39(+0.90%) |
Sep 14, 2016 | 1045 | 1053 | 1036 | 1042 | 0 | -2.29(-0.22%) |
Sep 13, 2016 | 1053 | 1060 | 1038 | 1044 | 0 | -17.16(-1.62%) |
Sep 12, 2016 | 1042 | 1067 | 1037 | 1062 | 0 | +12.01(+1.14%) |
Sep 09, 2016 | 1075 | 1078 | 1047 | 1050 | 0 | -34.21(-3.16%) |
Sep 08, 2016 | 1090 | 1096 | 1078 | 1084 | 0 | -8.72(-0.80%) |
Sep 07, 2016 | 1089 | 1099 | 1082 | 1093 | 0 | +1.90(+0.17%) |
Sep 06, 2016 | 1095 | 1101 | 1082 | 1091 | 0 | -1.20(-0.11%) |
Sep 02, 2016 | 1092 | 1092 | 1092 | 1092 | 0 | +8.60(+0.79%) |