Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1183 | 1227 | 1174 | 1199 | 938 | -6.14(-0.51%) |
Jan 30, 2017 | 1238 | 1238 | 1167 | 1205 | 1,907 | -57.57(-4.56%) |
Jan 27, 2017 | 1313 | 1313 | 1256 | 1262 | 853 | -39.68(-3.05%) |
Jan 26, 2017 | 1281 | 1313 | 1275 | 1302 | 1,588 | +29.47(+2.32%) |
Jan 25, 2017 | 1263 | 1277 | 1234 | 1273 | 2,198 | +74.10(+6.18%) |
Jan 24, 2017 | 1132 | 1213 | 1132 | 1198 | 763 | +57.57(+5.05%) |
Jan 23, 2017 | 1164 | 1164 | 1113 | 1141 | 1,003 | -4.33(-0.38%) |
Jan 20, 2017 | 1146 | 1168 | 1135 | 1145 | 1,449 | +19.13(+1.70%) |
Jan 19, 2017 | 1133 | 1139 | 1111 | 1126 | 435 | -21.47(-1.87%) |
Jan 18, 2017 | 1130 | 1148 | 1097 | 1148 | 911 | +37.18(+3.35%) |
Jan 17, 2017 | 1209 | 1209 | 1102 | 1110 | 2,765 | -127.07(-10.27%) |
Jan 13, 2017 | 1237 | 1237 | 1237 | 0 | +33.75(+2.80%) | |
Jan 12, 2017 | 1230 | 1240 | 1169 | 1204 | 1,917 | -51.78(-4.12%) |
Jan 11, 2017 | 1227 | 1255 | 1214 | 1255 | 560 | +13.34(+1.07%) |
Jan 10, 2017 | 1209 | 1250 | 1196 | 1242 | 879 | +36.85(+3.06%) |
Jan 09, 2017 | 1247 | 1247 | 1182 | 1205 | 1,681 | -33.22(-2.68%) |
Jan 06, 2017 | 1256 | 1260 | 1221 | 1238 | 790 | +8.84(+0.72%) |
Jan 05, 2017 | 1281 | 1299 | 1194 | 1230 | 1,776 | -64.96(-5.02%) |
Jan 04, 2017 | 1267 | 1304 | 1257 | 1295 | 2,023 | +64.94(+5.28%) |
Jan 03, 2017 | 1287 | 1300 | 1211 | 1230 | 1,686 | +2.35(+0.19%) |
Dec 30, 2016 | 1227 | 1227 | 1227 | 0 | +16.52(+1.36%) | |
Dec 29, 2016 | 1236 | 1257 | 1197 | 1211 | 1,095 | -40.68(-3.25%) |
Dec 28, 2016 | 1300 | 1300 | 1240 | 1251 | 1,244 | -46.23(-3.56%) |
Dec 27, 2016 | 1286 | 1298 | 1276 | 1298 | 942 | +31.97(+2.53%) |
Dec 23, 2016 | 1266 | 1266 | 1266 | 0 | -2.01(-0.16%) | |
Dec 22, 2016 | 1276 | 1276 | 1247 | 1268 | 623 | +2.71(+0.21%) |
Dec 21, 2016 | 1278 | 1278 | 1244 | 1265 | 1,016 | +0.18(+0.01%) |
Dec 20, 2016 | 1235 | 1270 | 1228 | 1265 | 2,480 | +66.33(+5.53%) |
Dec 19, 2016 | 1182 | 1202 | 1146 | 1199 | 1,165 | +22.26(+1.89%) |
Dec 16, 2016 | 1224 | 1245 | 1173 | 1176 | 1,804 | -50.87(-4.15%) |
Dec 15, 2016 | 1176 | 1240 | 1167 | 1227 | 1,769 | +51.44(+4.38%) |
Dec 14, 2016 | 1169 | 1243 | 1146 | 1176 | 1,701 | -14.80(-1.24%) |
Dec 13, 2016 | 1200 | 1223 | 1158 | 1190 | 2,053 | +9.36(+0.79%) |
Dec 12, 2016 | 1255 | 1263 | 1173 | 1181 | 2,434 | -78.85(-6.26%) |
Dec 09, 2016 | 1282 | 1287 | 1218 | 1260 | 2,160 | +8.67(+0.69%) |
Dec 08, 2016 | 1217 | 1271 | 1200 | 1251 | 2,857 | +60.29(+5.06%) |
Dec 07, 2016 | 1185 | 1199 | 1119 | 1191 | 2,343 | +22.19(+1.90%) |
Dec 06, 2016 | 1137 | 1169 | 1111 | 1169 | 1,464 | +54.33(+4.87%) |
Dec 05, 2016 | 1092 | 1148 | 1092 | 1114 | 924 | +43.94(+4.10%) |
Dec 02, 2016 | 1137 | 1137 | 1056 | 1071 | 788 | -45.75(-4.10%) |
Dec 01, 2016 | 1052 | 1116 | 1052 | 1116 | 1,236 | +72.50(+6.95%) |
Nov 30, 2016 | 1029 | 1058 | 1029 | 1044 | 993 | +32.36(+3.20%) |
Nov 29, 2016 | 968.13 | 1025 | 967.41 | 1011 | 328 | +29.70(+3.02%) |
Nov 28, 2016 | 1063 | 1063 | 981.75 | 981.75 | 1,288 | -81.32(-7.65%) |
Nov 25, 2016 | 1083 | 1083 | 1032 | 1063 | 916 | +3.21(+0.30%) |
Nov 23, 2016 | 1060 | 1060 | 1060 | 0 | +10.15(+0.97%) | |
Nov 22, 2016 | 1040 | 1050 | 1007 | 1050 | 2,543 | +33.57(+3.30%) |
Nov 21, 2016 | 1016 | 1027 | 976.43 | 1016 | 972 | +14.44(+1.44%) |
Nov 18, 2016 | 974.63 | 1011 | 969.67 | 1002 | 704 | +17.21(+1.75%) |
Nov 17, 2016 | 955.59 | 994.30 | 955.59 | 984.50 | 920 | +29.94(+3.14%) |
Nov 16, 2016 | 956.58 | 959.32 | 925.46 | 954.56 | 470 | -19.34(-1.99%) |
Nov 15, 2016 | 974.63 | 976.07 | 905.68 | 973.90 | 637 | +16.37(+1.71%) |
Nov 14, 2016 | 970.66 | 1021 | 947.10 | 957.53 | 1,996 | +51.85(+5.72%) |
Nov 11, 2016 | 810.93 | 905.68 | 795.40 | 905.68 | 434 | +66.06(+7.87%) |
Nov 10, 2016 | 841.07 | 849.01 | 797.93 | 839.62 | 860 | +98.37(+13.27%) |