Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1577 | 1587 | 1566 | 1572 | 0 | +2.78(+0.18%) |
Nov 27, 2015 | 1564 | 1575 | 1555 | 1569 | 0 | -1.95(-0.12%) |
Nov 25, 2015 | 1571 | 1571 | 1571 | 1571 | 0 | -2.62(-0.17%) |
Nov 24, 2015 | 1564 | 1580 | 1556 | 1574 | 0 | +12.13(+0.78%) |
Nov 23, 2015 | 1562 | 1565 | 1556 | 1562 | 0 | -11.30(-0.72%) |
Nov 20, 2015 | 1578 | 1585 | 1566 | 1573 | 0 | +5.59(+0.36%) |
Nov 19, 2015 | 1563 | 1574 | 1555 | 1567 | 0 | +1.77(+0.11%) |
Nov 18, 2015 | 1549 | 1568 | 1541 | 1566 | 0 | +21.46(+1.39%) |
Nov 17, 2015 | 1557 | 1564 | 1538 | 1544 | 0 | -4.89(-0.32%) |
Nov 16, 2015 | 1527 | 1552 | 1523 | 1549 | 0 | +17.87(+1.17%) |
Nov 13, 2015 | 1532 | 1547 | 1526 | 1531 | 0 | -7.18(-0.47%) |
Nov 12, 2015 | 1550 | 1565 | 1535 | 1538 | 0 | -28.26(-1.80%) |
Nov 11, 2015 | 1573 | 1582 | 1557 | 1567 | 0 | -1.44(-0.09%) |
Nov 10, 2015 | 1559 | 1576 | 1548 | 1568 | 0 | -7.70(-0.49%) |
Nov 09, 2015 | 1586 | 1597 | 1563 | 1576 | 0 | -9.29(-0.59%) |
Nov 06, 2015 | 1580 | 1590 | 1568 | 1585 | 0 | +3.44(+0.22%) |
Nov 05, 2015 | 1582 | 1591 | 1571 | 1582 | 0 | +3.72(+0.24%) |
Nov 04, 2015 | 1584 | 1591 | 1570 | 1578 | 0 | +0.58(+0.04%) |
Nov 03, 2015 | 1574 | 1589 | 1564 | 1577 | 0 | -1.79(-0.11%) |
Nov 02, 2015 | 1567 | 1585 | 1559 | 1579 | 0 | +22.57(+1.45%) |
Oct 30, 2015 | 1556 | 1570 | 1549 | 1557 | 0 | +6.33(+0.41%) |
Oct 29, 2015 | 1546 | 1560 | 1540 | 1550 | 0 | -1.37(-0.09%) |
Oct 28, 2015 | 1527 | 1560 | 1519 | 1552 | 0 | +40.26(+2.66%) |
Oct 27, 2015 | 1520 | 1530 | 1497 | 1511 | 0 | -24.83(-1.62%) |
Oct 26, 2015 | 1545 | 1552 | 1529 | 1536 | 0 | -2.70(-0.18%) |
Oct 23, 2015 | 1539 | 1546 | 1525 | 1539 | 0 | +28.74(+1.90%) |
Oct 22, 2015 | 1483 | 1519 | 1480 | 1510 | 0 | +34.32(+2.33%) |
Oct 21, 2015 | 1499 | 1510 | 1473 | 1476 | 0 | -13.06(-0.88%) |
Oct 20, 2015 | 1474 | 1496 | 1469 | 1489 | 0 | +17.77(+1.21%) |
Oct 19, 2015 | 1469 | 1479 | 1461 | 1471 | 0 | -15.41(-1.04%) |
Oct 16, 2015 | 1495 | 1495 | 1469 | 1486 | 0 | -21.77(-1.44%) |
Oct 15, 2015 | 1490 | 1510 | 1479 | 1508 | 0 | +24.71(+1.67%) |
Oct 14, 2015 | 1490 | 1497 | 1478 | 1484 | 0 | -5.18(-0.35%) |
Oct 13, 2015 | 1492 | 1508 | 1484 | 1489 | 0 | -24.21(-1.60%) |
Oct 12, 2015 | 1518 | 1524 | 1505 | 1513 | 0 | -11.12(-0.73%) |
Oct 09, 2015 | 1526 | 1537 | 1515 | 1524 | 0 | +9.61(+0.63%) |
Oct 08, 2015 | 1486 | 1518 | 1480 | 1514 | 0 | +22.10(+1.48%) |
Oct 07, 2015 | 1492 | 1507 | 1474 | 1492 | 0 | +9.10(+0.61%) |
Oct 06, 2015 | 1476 | 1497 | 1470 | 1483 | 0 | +0.11(+0.01%) |
Oct 05, 2015 | 1455 | 1486 | 1447 | 1483 | 0 | +34.89(+2.41%) |
Oct 02, 2015 | 1411 | 1449 | 1405 | 1448 | 0 | +29.07(+2.05%) |
Oct 01, 2015 | 1433 | 1439 | 1405 | 1419 | 0 | -8.16(-0.57%) |
Sep 30, 2015 | 1420 | 1434 | 1409 | 1427 | 0 | +27.52(+1.97%) |
Sep 29, 2015 | 1401 | 1414 | 1390 | 1400 | 0 | -1.53(-0.11%) |
Sep 28, 2015 | 1416 | 1425 | 1397 | 1401 | 0 | -17.90(-1.26%) |
Sep 25, 2015 | 1437 | 1442 | 1412 | 1419 | 0 | -17.22(-1.20%) |
Sep 24, 2015 | 1428 | 1443 | 1415 | 1436 | 0 | +2.16(+0.15%) |
Sep 23, 2015 | 1452 | 1455 | 1426 | 1434 | 0 | -17.38(-1.20%) |
Sep 22, 2015 | 1455 | 1461 | 1440 | 1452 | 0 | -26.65(-1.80%) |
Sep 21, 2015 | 1482 | 1491 | 1472 | 1478 | 0 | -1.61(-0.11%) |
Sep 18, 2015 | 1491 | 1498 | 1475 | 1480 | 0 | -36.94(-2.44%) |
Sep 17, 2015 | 1515 | 1538 | 1506 | 1517 | 0 | -3.44(-0.23%) |
Sep 16, 2015 | 1507 | 1523 | 1505 | 1520 | 0 | +15.34(+1.02%) |
Sep 15, 2015 | 1491 | 1508 | 1486 | 1505 | 0 | +11.31(+0.76%) |
Sep 14, 2015 | 1499 | 1507 | 1484 | 1494 | 0 | -9.64(-0.64%) |
Sep 11, 2015 | 1491 | 1508 | 1485 | 1503 | 0 | +4.33(+0.29%) |
Sep 10, 2015 | 1498 | 1510 | 1486 | 1499 | 0 | -2.57(-0.17%) |
Sep 09, 2015 | 1533 | 1539 | 1499 | 1502 | 0 | -24.32(-1.59%) |
Sep 08, 2015 | 1516 | 1530 | 1505 | 1526 | 0 | +35.61(+2.39%) |
Sep 04, 2015 | 1490 | 1490 | 1490 | 1490 | 0 | -32.90(-2.16%) |
Sep 03, 2015 | 1521 | 1537 | 1514 | 1523 | 0 | +9.28(+0.61%) |
Sep 02, 2015 | 1517 | 1521 | 1495 | 1514 | 0 | +11.96(+0.80%) |