Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1258 | 1268 | 1258 | 1265 | 125 | +7.20(+0.57%) |
Jan 30, 2017 | 1254 | 1265 | 1251 | 1258 | 389 | +0.22(+0.02%) |
Jan 27, 2017 | 1258 | 1273 | 1256 | 1257 | 470 | -13.72(-1.08%) |
Jan 26, 2017 | 1273 | 1273 | 1264 | 1271 | 167 | +6.60(+0.52%) |
Jan 25, 2017 | 1266 | 1268 | 1262 | 1264 | 119 | -8.70(-0.68%) |
Jan 24, 2017 | 1272 | 1278 | 1269 | 1273 | 362 | -2.20(-0.17%) |
Jan 23, 2017 | 1273 | 1275 | 1267 | 1275 | 388 | +9.70(+0.77%) |
Jan 20, 2017 | 1258 | 1266 | 1255 | 1266 | 323 | +12.49(+1.00%) |
Jan 19, 2017 | 1264 | 1265 | 1253 | 1253 | 537 | -22.09(-1.73%) |
Jan 18, 2017 | 1275 | 1277 | 1270 | 1275 | 674 | +4.80(+0.38%) |
Jan 17, 2017 | 1262 | 1271 | 1261 | 1270 | 273 | +4.52(+0.36%) |
Jan 13, 2017 | 1266 | 1266 | 1266 | 0 | -3.32(-0.26%) | |
Jan 12, 2017 | 1263 | 1269 | 1263 | 1269 | 76 | +0.60(+0.05%) |
Jan 11, 2017 | 1270 | 1273 | 1262 | 1269 | 214 | -7.80(-0.61%) |
Jan 10, 2017 | 1279 | 1285 | 1274 | 1276 | 162 | -8.69(-0.68%) |
Jan 09, 2017 | 1282 | 1288 | 1279 | 1285 | 366 | +1.33(+0.10%) |
Jan 06, 2017 | 1286 | 1292 | 1284 | 1284 | 95 | +1.66(+0.13%) |
Jan 05, 2017 | 1275 | 1284 | 1275 | 1282 | 212 | +12.30(+0.97%) |
Jan 04, 2017 | 1262 | 1275 | 1262 | 1270 | 281 | +10.50(+0.83%) |
Jan 03, 2017 | 1259 | 1259 | 1247 | 1259 | 165 | +9.46(+0.76%) |
Dec 30, 2016 | 1250 | 1250 | 1250 | 0 | +14.24(+1.15%) | |
Dec 29, 2016 | 1234 | 1246 | 1234 | 1236 | 689 | +12.74(+1.04%) |
Dec 28, 2016 | 1232 | 1234 | 1223 | 1223 | 204 | -17.99(-1.45%) |
Dec 27, 2016 | 1242 | 1245 | 1236 | 1241 | 321 | +11.55(+0.94%) |
Dec 23, 2016 | 1229 | 1229 | 1229 | 0 | -5.70(-0.46%) | |
Dec 22, 2016 | 1233 | 1236 | 1227 | 1235 | 230 | -7.42(-0.60%) |
Dec 21, 2016 | 1238 | 1249 | 1232 | 1243 | 561 | -14.78(-1.18%) |
Dec 20, 2016 | 1263 | 1263 | 1253 | 1257 | 143 | -0.30(-0.02%) |
Dec 19, 2016 | 1265 | 1265 | 1252 | 1258 | 310 | +11.70(+0.94%) |
Dec 16, 2016 | 1246 | 1248 | 1241 | 1246 | 131 | +2.58(+0.21%) |
Dec 15, 2016 | 1242 | 1249 | 1237 | 1243 | 112 | -8.73(-0.70%) |
Dec 14, 2016 | 1272 | 1272 | 1252 | 1252 | 182 | -21.45(-1.68%) |
Dec 13, 2016 | 1276 | 1278 | 1267 | 1274 | 608 | +0.09(+0.01%) |
Dec 12, 2016 | 1262 | 1273 | 1259 | 1273 | 67 | +4.11(+0.32%) |
Dec 09, 2016 | 1280 | 1280 | 1264 | 1269 | 184 | +1.50(+0.12%) |
Dec 08, 2016 | 1255 | 1273 | 1255 | 1268 | 1,356 | +4.20(+0.33%) |
Dec 07, 2016 | 1256 | 1264 | 1256 | 1264 | 278 | +21.00(+1.69%) |
Dec 06, 2016 | 1235 | 1248 | 1235 | 1243 | 237 | +8.89(+0.72%) |
Dec 05, 2016 | 1230 | 1236 | 1228 | 1234 | 172 | +2.21(+0.18%) |
Dec 02, 2016 | 1231 | 1234 | 1220 | 1232 | 125 | +12.30(+1.01%) |
Dec 01, 2016 | 1235 | 1235 | 1214 | 1219 | 323 | -15.90(-1.29%) |
Nov 30, 2016 | 1242 | 1245 | 1233 | 1235 | 567 | -15.30(-1.22%) |
Nov 29, 2016 | 1234 | 1250 | 1234 | 1250 | 126 | +9.59(+0.77%) |
Nov 28, 2016 | 1233 | 1241 | 1230 | 1241 | 76 | +16.52(+1.35%) |
Nov 25, 2016 | 1224 | 1224 | 1224 | 1224 | 3 | +6.89(+0.57%) |
Nov 23, 2016 | 1217 | 1217 | 1217 | 0 | -14.70(-1.19%) | |
Nov 22, 2016 | 1223 | 1232 | 1214 | 1232 | 437 | +18.00(+1.48%) |
Nov 21, 2016 | 1219 | 1219 | 1214 | 1214 | 5,210 | +0.90(+0.07%) |
Nov 18, 2016 | 1215 | 1220 | 1208 | 1213 | 88 | -4.80(-0.39%) |
Nov 17, 2016 | 1222 | 1228 | 1213 | 1218 | 103 | +0.90(+0.07%) |
Nov 16, 2016 | 1220 | 1220 | 1210 | 1217 | 164 | -12.90(-1.05%) |
Nov 15, 2016 | 1233 | 1240 | 1224 | 1230 | 517 | -4.20(-0.34%) |
Nov 14, 2016 | 1215 | 1234 | 1210 | 1234 | 151 | +13.80(+1.13%) |
Nov 11, 2016 | 1226 | 1231 | 1220 | 1220 | 82 | -8.39(-0.68%) |
Nov 10, 2016 | 1241 | 1241 | 1211 | 1229 | 93 | -21.31(-1.70%) |
Nov 09, 2016 | 1248 | 1252 | 1237 | 1250 | 109 | -8.52(-0.68%) |
Nov 08, 2016 | 1266 | 1270 | 1256 | 1259 | 76 | -0.40(-0.03%) |
Nov 07, 2016 | 1258 | 1260 | 1252 | 1259 | 65 | +9.90(+0.79%) |
Nov 04, 2016 | 1242 | 1249 | 1242 | 1249 | 9 | +8.32(+0.67%) |
Nov 03, 2016 | 1256 | 1256 | 1241 | 1241 | 224 | -9.90(-0.79%) |
Nov 02, 2016 | 1255 | 1266 | 1246 | 1251 | 120 | -11.10(-0.88%) |