Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 1032 | 1048 | 1048 | 1048 | 186 | +34.83(+3.44%) |
Dec 30, 2015 | 998.75 | 1013 | 997.22 | 1013 | 335 | +18.38(+1.85%) |
Dec 29, 2015 | 996.61 | 1008 | 988.96 | 995.08 | 904 | -24.46(-2.40%) |
Dec 28, 2015 | 1040 | 1041 | 1020 | 1020 | 120 | +7.03(+0.69%) |
Dec 24, 2015 | 1016 | 1013 | 1013 | 1013 | 202 | -4.89(-0.48%) |
Dec 23, 2015 | 1044 | 1046 | 1017 | 1017 | 366 | -42.20(-3.98%) |
Dec 22, 2015 | 1078 | 1090 | 1059 | 1060 | 505 | -37.92(-3.46%) |
Dec 21, 2015 | 1086 | 1111 | 1079 | 1098 | 856 | -15.29(-1.37%) |
Dec 18, 2015 | 1078 | 1113 | 1078 | 1113 | 434 | +47.09(+4.42%) |
Dec 17, 2015 | 1033 | 1067 | 1031 | 1066 | 682 | +43.73(+4.28%) |
Dec 16, 2015 | 1046 | 1065 | 1022 | 1022 | 513 | -41.28(-3.88%) |
Dec 15, 2015 | 1067 | 1072 | 1056 | 1063 | 406 | -36.09(-3.28%) |
Dec 14, 2015 | 1084 | 1110 | 1068 | 1099 | 610 | +17.43(+1.61%) |
Dec 11, 2015 | 1068 | 1089 | 1053 | 1082 | 1,256 | +64.53(+6.34%) |
Dec 10, 2015 | 1043 | 1048 | 1017 | 1017 | 422 | -24.77(-2.38%) |
Dec 09, 2015 | 1006 | 1043 | 986.21 | 1042 | 268 | +36.08(+3.59%) |
Dec 08, 2015 | 1025 | 1025 | 999.85 | 1006 | 74 | +15.60(+1.57%) |
Dec 07, 2015 | 966.94 | 990.49 | 966.94 | 990.49 | 201 | +32.72(+3.42%) |
Dec 04, 2015 | 993.55 | 993.55 | 957.77 | 957.77 | 392 | -37.61(-3.78%) |
Dec 03, 2015 | 942.17 | 1002 | 942.17 | 995.38 | 641 | +50.15(+5.31%) |
Dec 02, 2015 | 917.71 | 945.23 | 917.71 | 945.23 | 219 | +29.66(+3.24%) |
Dec 01, 2015 | 929.33 | 929.33 | 915.57 | 915.57 | 160 | -7.95(-0.86%) |
Nov 30, 2015 | 923.22 | 923.22 | 923.22 | 923.52 | 32 | -3.67(-0.40%) |
Nov 27, 2015 | 926.27 | 927.19 | 921.38 | 927.19 | 55 | -3.36(-0.36%) |
Nov 25, 2015 | 934.22 | 930.55 | 930.55 | 930.55 | 49 | -13.07(-1.38%) |
Nov 24, 2015 | 936.98 | 943.62 | 936.98 | 943.62 | 23 | -14.76(-1.54%) |
Nov 23, 2015 | 955.63 | 964.80 | 955.63 | 958.38 | 68 | -9.79(-1.01%) |
Nov 20, 2015 | 972.45 | 972.45 | 961.13 | 968.17 | 185 | -12.84(-1.31%) |
Nov 19, 2015 | 980.09 | 988.66 | 974.59 | 981.01 | 314 | +0.31(+0.03%) |
Nov 18, 2015 | 1022 | 1025 | 980.71 | 980.71 | 194 | -50.46(-4.89%) |
Nov 17, 2015 | 1018 | 1031 | 1008 | 1031 | 19 | +10.39(+1.02%) |
Nov 16, 2015 | 1061 | 1061 | 1020 | 1021 | 221 | -40.06(-3.78%) |
Nov 13, 2015 | 1042 | 1066 | 1038 | 1061 | 491 | +27.84(+2.70%) |
Nov 12, 2015 | 994.16 | 1033 | 994.16 | 1033 | 517 | +63.60(+6.56%) |
Nov 11, 2015 | 948.90 | 969.39 | 948.90 | 969.39 | 54 | +13.76(+1.44%) |
Nov 10, 2015 | 978.26 | 980.09 | 955.63 | 955.63 | 129 | -14.07(-1.45%) |
Nov 09, 2015 | 950.43 | 986.21 | 950.43 | 969.70 | 93 | +22.63(+2.39%) |
Nov 06, 2015 | 944.35 | 955.93 | 944.35 | 947.07 | 59 | +7.95(+0.85%) |
Nov 05, 2015 | 940.64 | 953.49 | 939.12 | 939.12 | 24 | -5.81(-0.61%) |
Nov 04, 2015 | 932.08 | 951.04 | 932.08 | 944.93 | 113 | +9.48(+1.01%) |
Nov 03, 2015 | 945.54 | 949.51 | 934.22 | 935.44 | 39 | -7.65(-0.81%) |
Nov 02, 2015 | 985.29 | 985.60 | 940.00 | 943.09 | 72 | -44.65(-4.52%) |
Oct 30, 2015 | 981.62 | 987.74 | 979.79 | 987.74 | 54 | +4.89(+0.50%) |
Oct 29, 2015 | 976.73 | 982.85 | 972.75 | 982.85 | 66 | +15.90(+1.64%) |
Oct 28, 2015 | 1024 | 1025 | 966.94 | 966.94 | 315 | -66.97(-6.48%) |
Oct 27, 2015 | 1020 | 1034 | 1019 | 1034 | 70 | +28.74(+2.86%) |
Oct 26, 2015 | 1002 | 1012 | 1002 | 1005 | 122 | +6.12(+0.61%) |
Oct 23, 2015 | 993.55 | 1008 | 993.55 | 999.05 | 195 | -15.60(-1.54%) |
Oct 22, 2015 | 1028 | 1028 | 1014 | 1015 | 420 | -22.32(-2.15%) |
Oct 21, 2015 | 1001 | 1038 | 1001 | 1037 | 166 | +34.25(+3.42%) |
Oct 20, 2015 | 1008 | 1010 | 993.86 | 1003 | 117 | -4.28(-0.43%) |
Oct 19, 2015 | 1020 | 1020 | 1007 | 1007 | 61 | -5.51(-0.54%) |
Oct 16, 2015 | 1006 | 1030 | 1006 | 1013 | 262 | -33.94(-3.24%) |
Oct 15, 2015 | 1039 | 1063 | 1037 | 1046 | 165 | -5.81(-0.55%) |
Oct 14, 2015 | 1026 | 1052 | 1026 | 1052 | 215 | +24.46(+2.38%) |
Oct 13, 2015 | 1008 | 1028 | 991.71 | 1028 | 160 | +27.52(+2.75%) |
Oct 12, 2015 | 1002 | 1005 | 997.52 | 1000 | 308 | +3.98(+0.40%) |
Oct 09, 2015 | 999.36 | 1009 | 996.00 | 996.30 | 300 | -6.73(-0.67%) |
Oct 08, 2015 | 1042 | 1042 | 1001 | 1003 | 150 | -32.72(-3.16%) |
Oct 07, 2015 | 1061 | 1075 | 1036 | 1036 | 190 | -42.81(-3.97%) |
Oct 06, 2015 | 1069 | 1084 | 1064 | 1079 | 473 | +16.21(+1.53%) |
Oct 05, 2015 | 1092 | 1093 | 1062 | 1062 | 344 | -72.79(-6.41%) |
Oct 02, 2015 | 1218 | 1234 | 1135 | 1135 | 985 | -59.93(-5.01%) |