Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 788.30 | 789.30 | 715.00 | 741.30 | 315,743 | -158.50(-17.62%) |
Nov 29, 2016 | 893.50 | 913.30 | 885.27 | 899.80 | 129,043 | +58.80(+6.99%) |
Nov 28, 2016 | 834.50 | 855.00 | 813.60 | 841.00 | 112,254 | -18.40(-2.14%) |
Nov 25, 2016 | 833.50 | 867.80 | 827.37 | 859.40 | 49,547 | +51.20(+6.34%) |
Nov 23, 2016 | 808.20 | 808.20 | 808.20 | 0 | -5.00(-0.61%) | |
Nov 22, 2016 | 799.50 | 835.00 | 788.80 | 813.20 | 96,342 | +18.90(+2.38%) |
Nov 21, 2016 | 821.70 | 828.30 | 789.50 | 794.30 | 94,494 | -76.50(-8.79%) |
Nov 18, 2016 | 882.80 | 904.40 | 867.61 | 870.80 | 44,442 | -32.90(-3.64%) |
Nov 17, 2016 | 851.00 | 904.20 | 841.98 | 903.70 | 61,366 | +18.90(+2.14%) |
Nov 16, 2016 | 878.40 | 897.00 | 847.00 | 884.80 | 60,351 | +19.00(+2.19%) |
Nov 15, 2016 | 916.40 | 917.53 | 857.80 | 865.80 | 77,189 | -93.80(-9.77%) |
Nov 14, 2016 | 987.70 | 1021 | 957.80 | 959.60 | 71,419 | -19.30(-1.97%) |
Nov 11, 2016 | 960.10 | 985.00 | 956.21 | 978.90 | 51,631 | +51.20(+5.52%) |
Nov 10, 2016 | 919.00 | 928.20 | 902.20 | 927.70 | 31,062 | +41.90(+4.73%) |
Nov 09, 2016 | 912.50 | 931.20 | 871.90 | 885.80 | 73,902 | -34.50(-3.75%) |
Nov 08, 2016 | 928.30 | 935.00 | 894.80 | 920.30 | 35,090 | +8.50(+0.93%) |
Nov 07, 2016 | 930.40 | 950.00 | 911.80 | 911.80 | 55,834 | -34.90(-3.69%) |
Nov 04, 2016 | 948.30 | 971.00 | 919.20 | 946.70 | 97,295 | +21.50(+2.32%) |
Nov 03, 2016 | 899.90 | 937.50 | 893.29 | 925.20 | 52,121 | +33.60(+3.77%) |
Nov 02, 2016 | 881.20 | 914.00 | 870.00 | 891.60 | 77,550 | +46.20(+5.46%) |
Nov 01, 2016 | 831.30 | 869.20 | 826.90 | 845.40 | 64,716 | -8.00(-0.94%) |
Oct 31, 2016 | 807.40 | 853.40 | 802.80 | 853.40 | 100,644 | +69.60(+8.88%) |
Oct 28, 2016 | 770.50 | 793.60 | 755.60 | 783.80 | 69,602 | +26.00(+3.43%) |
Oct 27, 2016 | 756.50 | 767.50 | 745.20 | 757.80 | 48,236 | -14.50(-1.88%) |
Oct 26, 2016 | 776.00 | 780.00 | 745.01 | 772.30 | 83,777 | +20.30(+2.70%) |
Oct 25, 2016 | 740.30 | 755.00 | 731.60 | 752.00 | 43,379 | +22.00(+3.01%) |
Oct 24, 2016 | 740.00 | 756.80 | 727.70 | 730.00 | 53,709 | +6.10(+0.84%) |
Oct 21, 2016 | 734.90 | 742.90 | 722.01 | 723.90 | 41,634 | -9.70(-1.32%) |
Oct 20, 2016 | 726.60 | 738.10 | 719.50 | 733.60 | 48,149 | +25.80(+3.65%) |
Oct 19, 2016 | 718.50 | 720.00 | 691.20 | 707.80 | 93,810 | -25.60(-3.49%) |
Oct 18, 2016 | 728.20 | 748.50 | 727.00 | 733.40 | 24,281 | -10.00(-1.35%) |
Oct 17, 2016 | 737.00 | 754.40 | 735.57 | 743.40 | 31,085 | +10.70(+1.46%) |
Oct 14, 2016 | 727.60 | 744.30 | 727.20 | 732.70 | 44,817 | +4.70(+0.65%) |
Oct 13, 2016 | 737.00 | 759.60 | 725.20 | 728.00 | 74,768 | -6.20(-0.84%) |
Oct 12, 2016 | 730.70 | 742.10 | 728.20 | 734.20 | 44,149 | +17.20(+2.40%) |
Oct 11, 2016 | 705.00 | 728.50 | 698.10 | 717.00 | 62,643 | +10.00(+1.41%) |
Oct 10, 2016 | 726.50 | 726.50 | 694.60 | 707.00 | 86,747 | -45.40(-6.03%) |
Oct 07, 2016 | 731.90 | 759.18 | 729.70 | 752.40 | 71,042 | +24.70(+3.39%) |
Oct 06, 2016 | 733.90 | 745.80 | 726.10 | 727.70 | 68,630 | -23.50(-3.13%) |
Oct 05, 2016 | 752.70 | 767.40 | 744.20 | 751.20 | 87,752 | -36.40(-4.62%) |
Oct 04, 2016 | 774.00 | 792.40 | 771.50 | 787.60 | 76,939 | +1.20(+0.15%) |
Oct 03, 2016 | 793.80 | 812.00 | 774.50 | 786.40 | 78,416 | -22.60(-2.79%) |
Sep 30, 2016 | 804.50 | 816.90 | 798.70 | 809.00 | 61,744 | -11.20(-1.37%) |
Sep 29, 2016 | 835.80 | 844.20 | 798.10 | 820.20 | 104,333 | -35.25(-4.12%) |
Sep 28, 2016 | 922.00 | 955.00 | 830.10 | 855.45 | 108,407 | -92.45(-9.75%) |
Sep 27, 2016 | 943.30 | 960.10 | 926.60 | 947.90 | 52,665 | +44.80(+4.96%) |
Sep 26, 2016 | 920.00 | 925.00 | 882.00 | 903.10 | 43,667 | -42.90(-4.53%) |
Sep 23, 2016 | 898.20 | 965.20 | 885.00 | 946.00 | 55,392 | +52.30(+5.85%) |
Sep 22, 2016 | 884.20 | 900.00 | 876.90 | 893.70 | 31,800 | -21.80(-2.38%) |
Sep 21, 2016 | 945.20 | 951.35 | 915.00 | 915.50 | 41,591 | -65.80(-6.71%) |
Sep 20, 2016 | 1019 | 1027 | 967.37 | 981.30 | 37,392 | -12.90(-1.30%) |
Sep 19, 2016 | 987.00 | 995.40 | 953.30 | 994.20 | 40,992 | -0.20(-0.02%) |
Sep 16, 2016 | 1008 | 1011 | 980.94 | 994.40 | 55,305 | +28.50(+2.95%) |
Sep 15, 2016 | 967.20 | 990.90 | 944.52 | 965.90 | 38,464 | -9.60(-0.98%) |
Sep 14, 2016 | 945.00 | 985.80 | 917.20 | 975.50 | 87,446 | +49.70(+5.37%) |
Sep 13, 2016 | 907.60 | 930.00 | 895.60 | 925.80 | 58,838 | +42.45(+4.81%) |
Sep 12, 2016 | 921.60 | 927.63 | 866.80 | 883.35 | 79,887 | -5.65(-0.64%) |
Sep 09, 2016 | 862.10 | 891.60 | 857.90 | 889.00 | 59,186 | +53.40(+6.39%) |
Sep 08, 2016 | 878.20 | 900.10 | 824.00 | 835.60 | 103,466 | -77.70(-8.51%) |
Sep 07, 2016 | 931.90 | 951.00 | 909.00 | 913.30 | 52,140 | -22.90(-2.45%) |
Sep 06, 2016 | 970.10 | 977.20 | 933.90 | 936.20 | 47,701 | -29.70(-3.07%) |
Sep 02, 2016 | 974.20 | 965.90 | 965.90 | 965.90 | 58,640 | -34.70(-3.47%) |