Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1534 | 1543 | 1526 | 1533 | 0 | +0.76(+0.05%) |
Oct 28, 2016 | 1533 | 1548 | 1526 | 1532 | 0 | -13.11(-0.85%) |
Oct 27, 2016 | 1558 | 1564 | 1541 | 1545 | 0 | -8.79(-0.57%) |
Oct 26, 2016 | 1552 | 1565 | 1539 | 1554 | 0 | -15.45(-0.98%) |
Oct 25, 2016 | 1569 | 1578 | 1561 | 1570 | 0 | -0.13(-0.01%) |
Oct 24, 2016 | 1557 | 1573 | 1553 | 1570 | 0 | +19.64(+1.27%) |
Oct 21, 2016 | 1548 | 1558 | 1539 | 1550 | 0 | +11.44(+0.74%) |
Oct 20, 2016 | 1540 | 1546 | 1528 | 1539 | 0 | -2.98(-0.19%) |
Oct 19, 2016 | 1543 | 1549 | 1524 | 1542 | 0 | -0.68(-0.04%) |
Oct 18, 2016 | 1546 | 1552 | 1537 | 1542 | 0 | +6.56(+0.43%) |
Oct 17, 2016 | 1541 | 1545 | 1528 | 1536 | 0 | -6.83(-0.44%) |
Oct 14, 2016 | 1548 | 1555 | 1538 | 1543 | 0 | +4.38(+0.28%) |
Oct 13, 2016 | 1532 | 1545 | 1520 | 1538 | 0 | -1.81(-0.12%) |
Oct 12, 2016 | 1541 | 1548 | 1531 | 1540 | 0 | +4.46(+0.29%) |
Oct 11, 2016 | 1552 | 1558 | 1531 | 1536 | 0 | -11.35(-0.73%) |
Oct 10, 2016 | 1544 | 1558 | 1537 | 1547 | 0 | +10.11(+0.66%) |
Oct 07, 2016 | 1539 | 1541 | 1530 | 1537 | 0 | -0.02(-0.00%) |
Oct 06, 2016 | 1540 | 1545 | 1527 | 1537 | 0 | -2.37(-0.15%) |
Oct 05, 2016 | 1538 | 1548 | 1532 | 1539 | 0 | +6.21(+0.41%) |
Oct 04, 2016 | 1537 | 1548 | 1527 | 1533 | 0 | -0.57(-0.04%) |
Oct 03, 2016 | 1534 | 1540 | 1526 | 1534 | 0 | -4.43(-0.29%) |
Sep 30, 2016 | 1531 | 1544 | 1526 | 1538 | 0 | +12.72(+0.83%) |
Sep 29, 2016 | 1535 | 1546 | 1520 | 1525 | 0 | -16.42(-1.07%) |
Sep 28, 2016 | 1538 | 1548 | 1530 | 1542 | 0 | +5.84(+0.38%) |
Sep 27, 2016 | 1523 | 1539 | 1517 | 1536 | 0 | +14.92(+0.98%) |
Sep 26, 2016 | 1521 | 1531 | 1513 | 1521 | 0 | -10.50(-0.69%) |
Sep 23, 2016 | 1539 | 1546 | 1524 | 1531 | 0 | -10.09(-0.65%) |
Sep 22, 2016 | 1538 | 1548 | 1532 | 1542 | 0 | +13.00(+0.85%) |
Sep 21, 2016 | 1525 | 1533 | 1511 | 1529 | 0 | +11.92(+0.79%) |
Sep 20, 2016 | 1518 | 1526 | 1510 | 1517 | 0 | +1.52(+0.10%) |
Sep 19, 2016 | 1527 | 1536 | 1511 | 1515 | 0 | -7.52(-0.49%) |
Sep 16, 2016 | 1523 | 1532 | 1511 | 1523 | 0 | -1.49(-0.10%) |
Sep 15, 2016 | 1504 | 1528 | 1498 | 1524 | 0 | +27.99(+1.87%) |
Sep 14, 2016 | 1487 | 1510 | 1480 | 1496 | 0 | +11.45(+0.77%) |
Sep 13, 2016 | 1488 | 1497 | 1476 | 1485 | 0 | -3.72(-0.25%) |
Sep 12, 2016 | 1459 | 1492 | 1455 | 1488 | 0 | +24.48(+1.67%) |
Sep 09, 2016 | 1485 | 1495 | 1463 | 1464 | 0 | -33.42(-2.23%) |
Sep 08, 2016 | 1506 | 1511 | 1491 | 1497 | 0 | -18.07(-1.19%) |
Sep 07, 2016 | 1511 | 1524 | 1502 | 1515 | 0 | +5.34(+0.35%) |
Sep 06, 2016 | 1509 | 1517 | 1497 | 1510 | 0 | +3.80(+0.25%) |
Sep 02, 2016 | 1506 | 1506 | 1506 | 1506 | 0 | +7.30(+0.49%) |
Sep 01, 2016 | 1491 | 1503 | 1485 | 1499 | 0 | +7.82(+0.52%) |
Aug 31, 2016 | 1492 | 1499 | 1484 | 1491 | 0 | -4.21(-0.28%) |
Aug 30, 2016 | 1498 | 1504 | 1490 | 1495 | 0 | -10.30(-0.68%) |
Aug 29, 2016 | 1503 | 1514 | 1499 | 1506 | 0 | +1.18(+0.08%) |
Aug 26, 2016 | 1508 | 1519 | 1494 | 1504 | 0 | -3.19(-0.21%) |
Aug 25, 2016 | 1508 | 1516 | 1499 | 1508 | 0 | -3.81(-0.25%) |
Aug 24, 2016 | 1516 | 1521 | 1506 | 1512 | 0 | -5.06(-0.33%) |
Aug 23, 2016 | 1518 | 1526 | 1512 | 1517 | 0 | +4.53(+0.30%) |
Aug 22, 2016 | 1514 | 1518 | 1503 | 1512 | 0 | -3.54(-0.23%) |
Aug 19, 2016 | 1514 | 1524 | 1505 | 1516 | 0 | -3.71(-0.24%) |
Aug 18, 2016 | 1518 | 1526 | 1513 | 1519 | 0 | +4.34(+0.29%) |
Aug 17, 2016 | 1512 | 1518 | 1503 | 1515 | 0 | -1.08(-0.07%) |
Aug 16, 2016 | 1519 | 1525 | 1511 | 1516 | 0 | -7.22(-0.47%) |
Aug 15, 2016 | 1520 | 1530 | 1515 | 1523 | 0 | +4.31(+0.28%) |
Aug 12, 2016 | 1516 | 1524 | 1511 | 1519 | 0 | +0.11(+0.01%) |
Aug 11, 2016 | 1520 | 1529 | 1512 | 1519 | 0 | +7.10(+0.47%) |
Aug 10, 2016 | 1513 | 1523 | 1504 | 1512 | 0 | -1.17(-0.08%) |
Aug 09, 2016 | 1510 | 1520 | 1504 | 1513 | 0 | +4.41(+0.29%) |
Aug 08, 2016 | 1507 | 1512 | 1498 | 1508 | 0 | +2.43(+0.16%) |
Aug 05, 2016 | 1496 | 1510 | 1493 | 1506 | 0 | +15.55(+1.04%) |
Aug 04, 2016 | 1483 | 1496 | 1477 | 1490 | 0 | +5.18(+0.35%) |
Aug 03, 2016 | 1477 | 1490 | 1471 | 1485 | 0 | +6.95(+0.47%) |
Aug 02, 2016 | 1492 | 1494 | 1471 | 1478 | 0 | -13.59(-0.91%) |