Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1762 | 1785 | 1738 | 1759 | 0 | -1.01(-0.06%) |
Nov 27, 2015 | 1760 | 1777 | 1743 | 1760 | 0 | +2.41(+0.14%) |
Nov 26, 2015 | 1758 | 1759 | 1758 | 1758 | 0 | +0.26(+0.01%) |
Nov 25, 2015 | 1752 | 1773 | 1742 | 1758 | 0 | +7.76(+0.44%) |
Nov 24, 2015 | 1726 | 1759 | 1716 | 1750 | 0 | +16.10(+0.93%) |
Nov 23, 2015 | 1733 | 1758 | 1730 | 1734 | 0 | +9.83(+0.57%) |
Nov 20, 2015 | 1704 | 1743 | 1695 | 1724 | 0 | +26.65(+1.57%) |
Nov 19, 2015 | 1750 | 1760 | 1687 | 1697 | 0 | -50.79(-2.91%) |
Nov 18, 2015 | 1748 | 1776 | 1735 | 1748 | 0 | -1.15(-0.07%) |
Nov 17, 2015 | 1743 | 1780 | 1726 | 1749 | 0 | +7.81(+0.45%) |
Nov 16, 2015 | 1727 | 1754 | 1710 | 1741 | 0 | +12.64(+0.73%) |
Nov 13, 2015 | 1691 | 1739 | 1671 | 1729 | 0 | +27.98(+1.65%) |
Nov 12, 2015 | 1704 | 1730 | 1677 | 1701 | 0 | -8.83(-0.52%) |
Nov 11, 2015 | 1756 | 1761 | 1698 | 1710 | 0 | -41.95(-2.40%) |
Nov 10, 2015 | 1757 | 1774 | 1727 | 1752 | 0 | -8.61(-0.49%) |
Nov 09, 2015 | 1779 | 1804 | 1733 | 1760 | 0 | -25.80(-1.44%) |
Nov 06, 2015 | 1741 | 1793 | 1713 | 1786 | 0 | +35.52(+2.03%) |
Nov 05, 2015 | 1777 | 1809 | 1705 | 1750 | 0 | -24.46(-1.38%) |
Nov 04, 2015 | 1768 | 1808 | 1728 | 1775 | 0 | +39.37(+2.27%) |
Nov 03, 2015 | 1700 | 1758 | 1681 | 1736 | 0 | +34.05(+2.00%) |
Nov 02, 2015 | 1662 | 1710 | 1652 | 1701 | 0 | +40.95(+2.47%) |
Oct 30, 2015 | 1662 | 1683 | 1641 | 1661 | 0 | -3.32(-0.20%) |
Oct 29, 2015 | 1653 | 1683 | 1646 | 1664 | 0 | +9.86(+0.60%) |
Oct 28, 2015 | 1641 | 1685 | 1618 | 1654 | 0 | +19.30(+1.18%) |
Oct 27, 2015 | 1641 | 1660 | 1614 | 1635 | 0 | -11.54(-0.70%) |
Oct 26, 2015 | 1661 | 1672 | 1612 | 1646 | 0 | -17.57(-1.06%) |
Oct 23, 2015 | 1676 | 1706 | 1644 | 1664 | 0 | +8.05(+0.49%) |
Oct 22, 2015 | 1699 | 1709 | 1616 | 1656 | 0 | -39.98(-2.36%) |
Oct 21, 2015 | 1728 | 1734 | 1668 | 1696 | 0 | -27.44(-1.59%) |
Oct 20, 2015 | 1747 | 1763 | 1712 | 1723 | 0 | -23.70(-1.36%) |
Oct 19, 2015 | 1760 | 1777 | 1732 | 1747 | 0 | -18.93(-1.07%) |
Oct 16, 2015 | 1767 | 1795 | 1749 | 1766 | 0 | +3.00(+0.17%) |
Oct 15, 2015 | 1728 | 1771 | 1715 | 1763 | 0 | +30.90(+1.78%) |
Oct 14, 2015 | 1725 | 1758 | 1707 | 1732 | 0 | +9.52(+0.55%) |
Oct 13, 2015 | 1735 | 1765 | 1706 | 1722 | 0 | -19.52(-1.12%) |
Oct 12, 2015 | 1724 | 1757 | 1714 | 1742 | 0 | +16.04(+0.93%) |
Oct 09, 2015 | 1729 | 1760 | 1695 | 1726 | 0 | +0.43(+0.02%) |
Oct 08, 2015 | 1740 | 1746 | 1685 | 1725 | 0 | -27.80(-1.59%) |
Oct 07, 2015 | 1762 | 1782 | 1720 | 1753 | 0 | -1.16(-0.07%) |
Oct 06, 2015 | 1802 | 1816 | 1734 | 1754 | 0 | -51.34(-2.84%) |
Oct 05, 2015 | 1778 | 1822 | 1759 | 1806 | 0 | +45.79(+2.60%) |
Oct 02, 2015 | 1696 | 1766 | 1660 | 1760 | 0 | +41.82(+2.43%) |
Oct 01, 2015 | 1749 | 1759 | 1682 | 1718 | 0 | -8.04(-0.47%) |
Sep 30, 2015 | 1704 | 1744 | 1689 | 1726 | 0 | +38.72(+2.29%) |
Sep 29, 2015 | 1708 | 1723 | 1676 | 1687 | 0 | -19.37(-1.13%) |
Sep 28, 2015 | 1841 | 1848 | 1687 | 1707 | 0 | -141.64(-7.66%) |
Sep 25, 2015 | 1895 | 1907 | 1836 | 1848 | 0 | -33.94(-1.80%) |
Sep 24, 2015 | 1908 | 1916 | 1867 | 1882 | 0 | -33.14(-1.73%) |
Sep 23, 2015 | 1926 | 1947 | 1905 | 1916 | 0 | -12.90(-0.67%) |
Sep 22, 2015 | 1934 | 1948 | 1907 | 1928 | 0 | -23.11(-1.18%) |
Sep 21, 2015 | 1985 | 1996 | 1943 | 1952 | 0 | -20.54(-1.04%) |
Sep 18, 2015 | 1975 | 2006 | 1963 | 1972 | 0 | -27.09(-1.36%) |
Sep 17, 2015 | 1982 | 2016 | 1964 | 1999 | 0 | +17.09(+0.86%) |
Sep 16, 2015 | 1980 | 1996 | 1966 | 1982 | 0 | +2.43(+0.12%) |
Sep 15, 2015 | 1972 | 1994 | 1954 | 1980 | 0 | +13.69(+0.70%) |
Sep 14, 2015 | 1965 | 1978 | 1945 | 1966 | 0 | +3.95(+0.20%) |
Sep 11, 2015 | 1955 | 1975 | 1934 | 1962 | 0 | -1.53(-0.08%) |
Sep 10, 2015 | 1963 | 1985 | 1936 | 1964 | 0 | -0.30(-0.02%) |
Sep 09, 2015 | 1988 | 1998 | 1957 | 1964 | 0 | -12.56(-0.64%) |
Sep 08, 2015 | 1964 | 1984 | 1941 | 1976 | 0 | +40.58(+2.10%) |
Sep 04, 2015 | 1936 | 1936 | 1936 | 1936 | 0 | -18.75(-0.96%) |
Sep 03, 2015 | 1964 | 1992 | 1945 | 1955 | 0 | +1.84(+0.09%) |
Sep 02, 2015 | 1947 | 1960 | 1909 | 1953 | 0 | +24.46(+1.27%) |