Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1147 | 1153 | 1141 | 1146 | 0 | +0.97(+0.08%) |
Oct 28, 2016 | 1147 | 1156 | 1138 | 1145 | 0 | -2.12(-0.18%) |
Oct 27, 2016 | 1153 | 1158 | 1142 | 1147 | 0 | -3.89(-0.34%) |
Oct 26, 2016 | 1145 | 1157 | 1140 | 1151 | 0 | -1.88(-0.16%) |
Oct 25, 2016 | 1154 | 1159 | 1148 | 1153 | 0 | -0.10(-0.01%) |
Oct 24, 2016 | 1149 | 1158 | 1145 | 1153 | 0 | +7.57(+0.66%) |
Oct 21, 2016 | 1141 | 1151 | 1135 | 1145 | 0 | +4.78(+0.42%) |
Oct 20, 2016 | 1139 | 1147 | 1133 | 1140 | 0 | +0.61(+0.05%) |
Oct 19, 2016 | 1141 | 1147 | 1131 | 1140 | 0 | -2.63(-0.23%) |
Oct 18, 2016 | 1146 | 1151 | 1138 | 1142 | 0 | +2.82(+0.25%) |
Oct 17, 2016 | 1143 | 1148 | 1135 | 1140 | 0 | -3.23(-0.28%) |
Oct 14, 2016 | 1146 | 1153 | 1139 | 1143 | 0 | +3.76(+0.33%) |
Oct 13, 2016 | 1137 | 1145 | 1127 | 1139 | 0 | -3.63(-0.32%) |
Oct 12, 2016 | 1143 | 1149 | 1135 | 1143 | 0 | +1.13(+0.10%) |
Oct 11, 2016 | 1152 | 1156 | 1136 | 1142 | 0 | -11.03(-0.96%) |
Oct 10, 2016 | 1152 | 1161 | 1147 | 1153 | 0 | +5.27(+0.46%) |
Oct 07, 2016 | 1148 | 1149 | 1142 | 1147 | 0 | -0.88(-0.08%) |
Oct 06, 2016 | 1148 | 1153 | 1139 | 1148 | 0 | -0.64(-0.06%) |
Oct 05, 2016 | 1146 | 1155 | 1142 | 1149 | 0 | +5.32(+0.47%) |
Oct 04, 2016 | 1147 | 1155 | 1138 | 1143 | 0 | -1.90(-0.17%) |
Oct 03, 2016 | 1145 | 1151 | 1139 | 1145 | 0 | -3.81(-0.33%) |
Sep 30, 2016 | 1143 | 1155 | 1139 | 1149 | 0 | +10.25(+0.90%) |
Sep 29, 2016 | 1149 | 1156 | 1134 | 1139 | 0 | -11.96(-1.04%) |
Sep 28, 2016 | 1149 | 1155 | 1141 | 1151 | 0 | +2.71(+0.24%) |
Sep 27, 2016 | 1138 | 1151 | 1133 | 1148 | 0 | +11.30(+0.99%) |
Sep 26, 2016 | 1141 | 1146 | 1132 | 1137 | 0 | -10.10(-0.88%) |
Sep 23, 2016 | 1154 | 1158 | 1143 | 1147 | 0 | -9.94(-0.86%) |
Sep 22, 2016 | 1156 | 1162 | 1151 | 1157 | 0 | +6.71(+0.58%) |
Sep 21, 2016 | 1146 | 1154 | 1136 | 1150 | 0 | +10.11(+0.89%) |
Sep 20, 2016 | 1143 | 1148 | 1136 | 1140 | 0 | +1.66(+0.15%) |
Sep 19, 2016 | 1145 | 1152 | 1135 | 1138 | 0 | -2.74(-0.24%) |
Sep 16, 2016 | 1143 | 1148 | 1134 | 1141 | 0 | -5.29(-0.46%) |
Sep 15, 2016 | 1133 | 1150 | 1129 | 1146 | 0 | +14.11(+1.25%) |
Sep 14, 2016 | 1131 | 1142 | 1125 | 1132 | 0 | +1.81(+0.16%) |
Sep 13, 2016 | 1136 | 1141 | 1125 | 1131 | 0 | -10.99(-0.96%) |
Sep 12, 2016 | 1121 | 1144 | 1117 | 1142 | 0 | +16.55(+1.47%) |
Sep 09, 2016 | 1141 | 1147 | 1125 | 1125 | 0 | -23.75(-2.07%) |
Sep 08, 2016 | 1152 | 1157 | 1144 | 1149 | 0 | -6.09(-0.53%) |
Sep 07, 2016 | 1155 | 1160 | 1148 | 1155 | 0 | -0.65(-0.06%) |
Sep 06, 2016 | 1156 | 1161 | 1147 | 1156 | 0 | +0.81(+0.07%) |
Sep 02, 2016 | 1155 | 1155 | 1155 | 1155 | 0 | +4.56(+0.40%) |
Sep 01, 2016 | 1147 | 1154 | 1139 | 1150 | 0 | +1.94(+0.17%) |
Aug 31, 2016 | 1149 | 1153 | 1142 | 1148 | 0 | -1.84(-0.16%) |
Aug 30, 2016 | 1150 | 1156 | 1144 | 1150 | 0 | -1.24(-0.11%) |
Aug 29, 2016 | 1147 | 1156 | 1145 | 1151 | 0 | +4.91(+0.43%) |
Aug 26, 2016 | 1149 | 1157 | 1140 | 1146 | 0 | -1.76(-0.15%) |
Aug 25, 2016 | 1148 | 1154 | 1142 | 1148 | 0 | -1.35(-0.12%) |
Aug 24, 2016 | 1152 | 1156 | 1145 | 1149 | 0 | -2.14(-0.19%) |
Aug 23, 2016 | 1153 | 1159 | 1148 | 1152 | 0 | +3.17(+0.28%) |
Aug 22, 2016 | 1149 | 1153 | 1142 | 1148 | 0 | -1.84(-0.16%) |
Aug 19, 2016 | 1149 | 1155 | 1142 | 1150 | 0 | -1.29(-0.11%) |
Aug 18, 2016 | 1149 | 1156 | 1145 | 1152 | 0 | +2.05(+0.18%) |
Aug 17, 2016 | 1148 | 1153 | 1141 | 1150 | 0 | +0.54(+0.05%) |
Aug 16, 2016 | 1150 | 1156 | 1144 | 1149 | 0 | -4.43(-0.38%) |
Aug 15, 2016 | 1151 | 1158 | 1148 | 1153 | 0 | +3.29(+0.29%) |
Aug 12, 2016 | 1148 | 1154 | 1144 | 1150 | 0 | -0.40(-0.03%) |
Aug 11, 2016 | 1149 | 1156 | 1145 | 1151 | 0 | +4.92(+0.43%) |
Aug 10, 2016 | 1150 | 1154 | 1142 | 1146 | 0 | -3.38(-0.29%) |
Aug 09, 2016 | 1149 | 1154 | 1144 | 1149 | 0 | +0.87(+0.08%) |
Aug 08, 2016 | 1148 | 1153 | 1142 | 1148 | 0 | +0.46(+0.04%) |
Aug 05, 2016 | 1141 | 1151 | 1137 | 1148 | 0 | +13.22(+1.17%) |
Aug 04, 2016 | 1132 | 1139 | 1127 | 1134 | 0 | +2.62(+0.23%) |
Aug 03, 2016 | 1127 | 1136 | 1122 | 1132 | 0 | +3.52(+0.31%) |
Aug 02, 2016 | 1136 | 1139 | 1122 | 1128 | 0 | -6.54(-0.58%) |