Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1246 | 1267 | 1244 | 1249 | 539,283 | +3.86(+0.31%) |
Nov 27, 2015 | 1249 | 1251 | 1236 | 1245 | 278,974 | -0.76(-0.06%) |
Nov 25, 2015 | 1245 | 1246 | 1246 | 1246 | 421,000 | +5.57(+0.45%) |
Nov 24, 2015 | 1244 | 1247 | 1212 | 1240 | 1,390,486 | -24.14(-1.91%) |
Nov 23, 2015 | 1285 | 1293 | 1256 | 1264 | 486,808 | -17.21(-1.34%) |
Nov 20, 2015 | 1294 | 1296 | 1270 | 1282 | 626,894 | -3.12(-0.24%) |
Nov 19, 2015 | 1287 | 1300 | 1282 | 1285 | 555,718 | +6.15(+0.48%) |
Nov 18, 2015 | 1267 | 1287 | 1252 | 1278 | 804,328 | +19.71(+1.57%) |
Nov 17, 2015 | 1274 | 1280 | 1250 | 1259 | 899,150 | -8.08(-0.64%) |
Nov 16, 2015 | 1278 | 1280 | 1230 | 1267 | 1,708,103 | -30.88(-2.38%) |
Nov 13, 2015 | 1311 | 1319 | 1295 | 1298 | 779,937 | -16.26(-1.24%) |
Nov 12, 2015 | 1321 | 1336 | 1313 | 1314 | 560,998 | -15.57(-1.17%) |
Nov 11, 2015 | 1326 | 1335 | 1316 | 1330 | 596,797 | +6.04(+0.46%) |
Nov 10, 2015 | 1302 | 1328 | 1302 | 1324 | 927,683 | +12.39(+0.94%) |
Nov 09, 2015 | 1362 | 1387 | 1303 | 1311 | 2,651,912 | -138.75(-9.57%) |
Nov 06, 2015 | 1451 | 1460 | 1430 | 1450 | 1,177,182 | -12.74(-0.87%) |
Nov 05, 2015 | 1475 | 1477 | 1452 | 1463 | 549,359 | -6.92(-0.47%) |
Nov 04, 2015 | 1466 | 1474 | 1463 | 1470 | 507,333 | +4.66(+0.32%) |
Nov 03, 2015 | 1462 | 1473 | 1455 | 1465 | 415,065 | -2.29(-0.16%) |
Nov 02, 2015 | 1462 | 1470 | 1455 | 1467 | 498,575 | +12.95(+0.89%) |
Oct 30, 2015 | 1445 | 1466 | 1436 | 1454 | 994,289 | +28.59(+2.01%) |
Oct 29, 2015 | 1410 | 1428 | 1403 | 1426 | 525,317 | +21.13(+1.50%) |
Oct 28, 2015 | 1412 | 1412 | 1394 | 1405 | 533,585 | +1.24(+0.09%) |
Oct 27, 2015 | 1412 | 1425 | 1396 | 1403 | 478,992 | -13.04(-0.92%) |
Oct 26, 2015 | 1375 | 1430 | 1374 | 1416 | 864,565 | +49.83(+3.65%) |
Oct 23, 2015 | 1374 | 1374 | 1357 | 1366 | 630,310 | +12.02(+0.89%) |
Oct 22, 2015 | 1372 | 1382 | 1351 | 1354 | 679,420 | -9.82(-0.72%) |
Oct 21, 2015 | 1379 | 1394 | 1360 | 1364 | 482,390 | -8.22(-0.60%) |
Oct 20, 2015 | 1372 | 1382 | 1364 | 1373 | 471,982 | -3.62(-0.26%) |
Oct 19, 2015 | 1334 | 1380 | 1330 | 1376 | 700,741 | +39.56(+2.96%) |
Oct 16, 2015 | 1334 | 1342 | 1326 | 1337 | 528,988 | +9.28(+0.70%) |
Oct 15, 2015 | 1320 | 1333 | 1305 | 1327 | 601,924 | +16.21(+1.24%) |
Oct 14, 2015 | 1350 | 1350 | 1309 | 1311 | 896,411 | -33.92(-2.52%) |
Oct 13, 2015 | 1340 | 1353 | 1334 | 1345 | 502,720 | -2.19(-0.16%) |
Oct 12, 2015 | 1318 | 1352 | 1316 | 1347 | 601,782 | +33.90(+2.58%) |
Oct 09, 2015 | 1306 | 1317 | 1297 | 1313 | 420,060 | +8.97(+0.69%) |
Oct 08, 2015 | 1287 | 1311 | 1281 | 1304 | 432,654 | +12.74(+0.99%) |
Oct 07, 2015 | 1285 | 1294 | 1271 | 1292 | 485,571 | +16.13(+1.26%) |
Oct 06, 2015 | 1271 | 1286 | 1265 | 1275 | 405,756 | +0.59(+0.05%) |
Oct 05, 2015 | 1274 | 1288 | 1272 | 1275 | 572,771 | +9.18(+0.73%) |
Oct 02, 2015 | 1229 | 1267 | 1223 | 1266 | 756,962 | +18.60(+1.49%) |
Oct 01, 2015 | 1236 | 1251 | 1220 | 1247 | 818,475 | +10.22(+0.83%) |
Sep 30, 2015 | 1217 | 1239 | 1212 | 1237 | 795,080 | +36.54(+3.04%) |
Sep 29, 2015 | 1198 | 1214 | 1186 | 1200 | 586,793 | +1.18(+0.10%) |
Sep 28, 2015 | 1242 | 1245 | 1192 | 1199 | 1,147,761 | -53.62(-4.28%) |
Sep 25, 2015 | 1298 | 1298 | 1252 | 1253 | 744,911 | -28.37(-2.21%) |
Sep 24, 2015 | 1267 | 1284 | 1256 | 1281 | 596,501 | +5.14(+0.40%) |
Sep 23, 2015 | 1288 | 1297 | 1270 | 1276 | 395,018 | -12.96(-1.01%) |
Sep 22, 2015 | 1289 | 1298 | 1278 | 1289 | 516,037 | -18.53(-1.42%) |
Sep 21, 2015 | 1300 | 1312 | 1295 | 1307 | 581,740 | +13.01(+1.01%) |
Sep 18, 2015 | 1302 | 1312 | 1293 | 1294 | 1,213,350 | -23.53(-1.79%) |
Sep 17, 2015 | 1322 | 1339 | 1314 | 1318 | 482,008 | -2.48(-0.19%) |
Sep 16, 2015 | 1322 | 1328 | 1313 | 1320 | 478,412 | +1.68(+0.13%) |
Sep 15, 2015 | 1293 | 1321 | 1281 | 1319 | 721,660 | +31.97(+2.48%) |
Sep 14, 2015 | 1292 | 1292 | 1276 | 1287 | 411,648 | -3.58(-0.28%) |
Sep 11, 2015 | 1280 | 1291 | 1279 | 1290 | 401,632 | +2.67(+0.21%) |
Sep 10, 2015 | 1277 | 1294 | 1275 | 1288 | 406,398 | +11.02(+0.86%) |
Sep 09, 2015 | 1293 | 1304 | 1274 | 1277 | 497,781 | -3.68(-0.29%) |
Sep 08, 2015 | 1268 | 1281 | 1266 | 1280 | 659,839 | +35.15(+2.82%) |
Sep 04, 2015 | 1224 | 1245 | 1245 | 1245 | 607,900 | +4.88(+0.39%) |
Sep 03, 2015 | 1249 | 1260 | 1236 | 1240 | 544,515 | -2.50(-0.20%) |
Sep 02, 2015 | 1232 | 1243 | 1216 | 1243 | 413,100 | +27.51(+2.26%) |