Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1748 | 1748 | 1748 | 0 | -48.32(-2.69%) | |
Dec 29, 2016 | 1792 | 1843 | 1757 | 1797 | 1,908 | +4.40(+0.25%) |
Dec 28, 2016 | 1744 | 1805 | 1714 | 1792 | 1,162 | +57.10(+3.29%) |
Dec 27, 2016 | 1731 | 1770 | 1722 | 1735 | 730 | +4.39(+0.25%) |
Dec 23, 2016 | 1731 | 1731 | 1731 | 0 | +43.93(+2.60%) | |
Dec 22, 2016 | 1731 | 1753 | 1682 | 1687 | 724 | -48.32(-2.78%) |
Dec 21, 2016 | 1674 | 1757 | 1669 | 1735 | 1,254 | +52.71(+3.13%) |
Dec 20, 2016 | 1577 | 1691 | 1577 | 1682 | 1,790 | +105.43(+6.69%) |
Dec 19, 2016 | 1603 | 1665 | 1564 | 1577 | 8,424 | -21.97(-1.37%) |
Dec 16, 2016 | 1581 | 1625 | 1581 | 1599 | 2,621 | +26.36(+1.68%) |
Dec 15, 2016 | 1573 | 1656 | 1529 | 1573 | 7,568 | +109.82(+7.51%) |
Dec 14, 2016 | 1454 | 1472 | 1436 | 1463 | 843 | +4.39(+0.30%) |
Dec 13, 2016 | 1485 | 1507 | 1443 | 1458 | 1,110 | -26.36(-1.78%) |
Dec 12, 2016 | 1498 | 1515 | 1467 | 1485 | 651 | -13.17(-0.88%) |
Dec 09, 2016 | 1515 | 1524 | 1467 | 1498 | 693 | -4.40(-0.29%) |
Dec 08, 2016 | 1467 | 1529 | 1463 | 1502 | 915 | +39.54(+2.70%) |
Dec 07, 2016 | 1467 | 1498 | 1432 | 1463 | 671 | -8.79(-0.60%) |
Dec 06, 2016 | 1472 | 1480 | 1445 | 1472 | 622 | +8.79(+0.60%) |
Dec 05, 2016 | 1476 | 1494 | 1454 | 1463 | 677 | +0.00(+0.00%) |
Dec 02, 2016 | 1401 | 1498 | 1401 | 1463 | 1,069 | +57.10(+4.06%) |
Dec 01, 2016 | 1463 | 1483 | 1397 | 1406 | 4,661 | -65.89(-4.48%) |
Nov 30, 2016 | 1507 | 1529 | 1450 | 1472 | 1,310 | -39.53(-2.62%) |
Nov 29, 2016 | 1559 | 1595 | 1507 | 1511 | 814 | -52.71(-3.37%) |
Nov 28, 2016 | 1586 | 1590 | 1555 | 1564 | 651 | -30.75(-1.93%) |
Nov 25, 2016 | 1603 | 1612 | 1568 | 1595 | 274 | -8.79(-0.55%) |
Nov 23, 2016 | 1603 | 1603 | 1603 | 0 | +131.78(+8.96%) | |
Nov 22, 2016 | 1537 | 1540 | 1441 | 1472 | 11,390 | -70.28(-4.56%) |
Nov 21, 2016 | 1735 | 1753 | 1498 | 1542 | 2,326 | -175.71(-10.23%) |
Nov 18, 2016 | 1797 | 1805 | 1709 | 1718 | 2,216 | -70.28(-3.93%) |
Nov 17, 2016 | 1770 | 1792 | 1748 | 1788 | 1,567 | +21.96(+1.24%) |
Nov 16, 2016 | 1757 | 1766 | 1722 | 1766 | 565 | +21.97(+1.26%) |
Nov 15, 2016 | 1766 | 1775 | 1735 | 1744 | 416 | -26.36(-1.49%) |
Nov 14, 2016 | 1761 | 1801 | 1735 | 1770 | 636 | +26.36(+1.51%) |
Nov 11, 2016 | 1638 | 1757 | 1603 | 1744 | 731 | +105.42(+6.43%) |
Nov 10, 2016 | 1590 | 1643 | 1551 | 1638 | 773 | +52.71(+3.32%) |
Nov 09, 2016 | 1524 | 1590 | 1480 | 1586 | 468 | +65.89(+4.34%) |
Nov 08, 2016 | 1524 | 1533 | 1511 | 1520 | 293 | -8.78(-0.57%) |
Nov 07, 2016 | 1537 | 1568 | 1515 | 1529 | 311 | +26.35(+1.75%) |
Nov 04, 2016 | 1480 | 1537 | 1480 | 1502 | 315 | +26.36(+1.79%) |
Nov 03, 2016 | 1489 | 1511 | 1472 | 1476 | 776 | -4.39(-0.30%) |
Nov 02, 2016 | 1498 | 1515 | 1472 | 1480 | 551 | -13.18(-0.88%) |
Nov 01, 2016 | 1498 | 1520 | 1480 | 1494 | 989 | -8.79(-0.59%) |
Oct 31, 2016 | 1480 | 1515 | 1480 | 1502 | 489 | +13.18(+0.89%) |
Oct 28, 2016 | 1511 | 1522 | 1458 | 1489 | 463 | -30.75(-2.02%) |
Oct 27, 2016 | 1529 | 1533 | 1489 | 1520 | 898 | +0.00(+0.00%) |
Oct 26, 2016 | 1555 | 1559 | 1515 | 1520 | 501 | -39.53(-2.53%) |
Oct 25, 2016 | 1595 | 1612 | 1551 | 1559 | 255 | -43.93(-2.74%) |
Oct 24, 2016 | 1625 | 1638 | 1590 | 1603 | 230 | +0.00(+0.00%) |
Oct 21, 2016 | 1643 | 1678 | 1590 | 1603 | 560 | -57.10(-3.44%) |
Oct 20, 2016 | 1612 | 1665 | 1608 | 1660 | 397 | +48.32(+3.00%) |
Oct 19, 2016 | 1638 | 1638 | 1599 | 1612 | 360 | -21.97(-1.34%) |
Oct 18, 2016 | 1647 | 1660 | 1630 | 1634 | 385 | -13.18(-0.80%) |
Oct 17, 2016 | 1612 | 1647 | 1608 | 1647 | 356 | +39.54(+2.46%) |
Oct 14, 2016 | 1638 | 1658 | 1605 | 1608 | 383 | -20.21(-1.24%) |
Oct 13, 2016 | 1610 | 1642 | 1609 | 1628 | 603 | +2.64(+0.16%) |
Oct 12, 2016 | 1584 | 1631 | 1583 | 1625 | 465 | +43.05(+2.72%) |
Oct 11, 2016 | 1566 | 1586 | 1558 | 1582 | 543 | +13.17(+0.84%) |
Oct 10, 2016 | 1579 | 1591 | 1553 | 1569 | 3,268 | +14.94(+0.96%) |
Oct 07, 2016 | 1566 | 1576 | 1541 | 1554 | 3,062 | -7.91(-0.51%) |
Oct 06, 2016 | 1591 | 1591 | 1551 | 1562 | 1,719 | -28.11(-1.77%) |
Oct 05, 2016 | 1581 | 1606 | 1580 | 1590 | 1,500 | +10.54(+0.67%) |
Oct 04, 2016 | 1579 | 1595 | 1568 | 1580 | 866 | -1.75(-0.11%) |