Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1384 | 1402 | 1357 | 1371 | 6,733 | +41.00(+3.08%) |
Oct 28, 2016 | 1356 | 1385 | 1295 | 1330 | 8,214 | -44.18(-3.22%) |
Oct 27, 2016 | 1427 | 1435 | 1370 | 1374 | 6,353 | -4.04(-0.29%) |
Oct 26, 2016 | 1365 | 1415 | 1340 | 1378 | 6,332 | -39.85(-2.81%) |
Oct 25, 2016 | 1389 | 1437 | 1353 | 1418 | 5,543 | +8.09(+0.57%) |
Oct 24, 2016 | 1443 | 1454 | 1402 | 1410 | 5,679 | +34.25(+2.49%) |
Oct 21, 2016 | 1336 | 1388 | 1330 | 1375 | 6,055 | -0.76(-0.06%) |
Oct 20, 2016 | 1304 | 1390 | 1297 | 1376 | 7,419 | +57.18(+4.33%) |
Oct 19, 2016 | 1354 | 1362 | 1311 | 1319 | 6,453 | -11.55(-0.87%) |
Oct 18, 2016 | 1292 | 1340 | 1262 | 1331 | 8,794 | +90.87(+7.33%) |
Oct 17, 2016 | 1195 | 1247 | 1193 | 1240 | 9,387 | +41.67(+3.48%) |
Oct 14, 2016 | 1213 | 1240 | 1185 | 1198 | 8,713 | +22.23(+1.89%) |
Oct 13, 2016 | 1116 | 1185 | 1094 | 1176 | 10,536 | +36.68(+3.22%) |
Oct 12, 2016 | 1149 | 1169 | 1119 | 1139 | 8,000 | -15.60(-1.35%) |
Oct 11, 2016 | 1170 | 1170 | 1129 | 1155 | 8,089 | -22.81(-1.94%) |
Oct 10, 2016 | 1170 | 1187 | 1156 | 1178 | 6,461 | +35.81(+3.14%) |
Oct 07, 2016 | 1150 | 1161 | 1086 | 1142 | 8,801 | +30.03(+2.70%) |
Oct 06, 2016 | 1079 | 1120 | 1063 | 1112 | 6,835 | +20.50(+1.88%) |
Oct 05, 2016 | 1063 | 1102 | 1052 | 1091 | 11,574 | +76.81(+7.57%) |
Oct 04, 2016 | 1059 | 1070 | 994.50 | 1014 | 14,038 | -56.31(-5.26%) |
Oct 03, 2016 | 1002 | 1078 | 988.73 | 1071 | 13,114 | +85.48(+8.68%) |
Sep 30, 2016 | 1004 | 1013 | 969.09 | 985.26 | 6,106 | +8.37(+0.86%) |
Sep 29, 2016 | 1059 | 1074 | 958.41 | 976.89 | 10,535 | -82.30(-7.77%) |
Sep 28, 2016 | 1020 | 1072 | 981.19 | 1059 | 10,628 | +52.27(+5.19%) |
Sep 27, 2016 | 981.22 | 1009 | 938.48 | 1007 | 5,240 | +42.45(+4.40%) |
Sep 26, 2016 | 985.84 | 994.21 | 957.54 | 964.47 | 4,545 | -39.27(-3.91%) |
Sep 23, 2016 | 1037 | 1053 | 994.79 | 1004 | 7,152 | -38.12(-3.66%) |
Sep 22, 2016 | 1068 | 1102 | 1022 | 1042 | 12,114 | +20.21(+1.98%) |
Sep 21, 2016 | 980.35 | 1031 | 940.21 | 1022 | 11,433 | +80.57(+8.56%) |
Sep 20, 2016 | 955.52 | 962.16 | 937.72 | 941.08 | 6,158 | +27.43(+3.00%) |
Sep 19, 2016 | 942.81 | 967.33 | 902.39 | 913.65 | 7,089 | +8.09(+0.89%) |
Sep 16, 2016 | 886.79 | 918.27 | 864.27 | 905.56 | 8,579 | -20.50(-2.21%) |
Sep 15, 2016 | 880.44 | 935.88 | 844.63 | 926.07 | 16,041 | +71.04(+8.31%) |
Sep 14, 2016 | 852.43 | 890.26 | 840.88 | 855.03 | 9,449 | -8.66(-1.00%) |
Sep 13, 2016 | 944.55 | 962.45 | 837.70 | 863.69 | 15,829 | -143.23(-14.22%) |
Sep 12, 2016 | 923.18 | 1019 | 917.69 | 1007 | 8,280 | +54.00(+5.67%) |
Sep 09, 2016 | 1056 | 1057 | 952.92 | 952.92 | 17,890 | -200.69(-17.40%) |
Sep 08, 2016 | 1161 | 1182 | 1117 | 1154 | 7,735 | +16.17(+1.42%) |
Sep 07, 2016 | 1144 | 1147 | 1100 | 1137 | 8,620 | -6.93(-0.61%) |
Sep 06, 2016 | 1072 | 1148 | 1067 | 1144 | 9,833 | +58.62(+5.40%) |
Sep 02, 2016 | 1057 | 1086 | 1086 | 1086 | 7,109 | +67.57(+6.64%) |
Sep 01, 2016 | 986.42 | 1027 | 970.82 | 1018 | 5,382 | +13.28(+1.32%) |
Aug 31, 2016 | 1052 | 1056 | 961.90 | 1005 | 7,613 | -18.48(-1.81%) |
Aug 30, 2016 | 1021 | 1038 | 998.26 | 1023 | 5,335 | -24.83(-2.37%) |
Aug 29, 2016 | 960.72 | 1051 | 958.70 | 1048 | 6,452 | +84.61(+8.78%) |
Aug 26, 2016 | 1023 | 1083 | 933.86 | 963.60 | 7,104 | -29.74(-2.99%) |
Aug 25, 2016 | 1023 | 1023 | 989.88 | 993.35 | 2,944 | -19.99(-1.97%) |
Aug 24, 2016 | 979.70 | 1034 | 972.99 | 1013 | 26,540 | +8.01(+0.80%) |
Aug 23, 2016 | 1058 | 1070 | 1003 | 1005 | 10,587 | -17.33(-1.69%) |
Aug 22, 2016 | 1079 | 1079 | 1018 | 1023 | 9,842 | -78.40(-7.12%) |
Aug 19, 2016 | 1068 | 1107 | 1044 | 1101 | 9,268 | +14.59(+1.34%) |
Aug 18, 2016 | 1119 | 1126 | 1061 | 1086 | 8,988 | -20.94(-1.89%) |
Aug 17, 2016 | 1072 | 1115 | 1029 | 1107 | 20,715 | -4.62(-0.42%) |
Aug 16, 2016 | 1135 | 1144 | 1101 | 1112 | 7,371 | -25.41(-2.23%) |
Aug 15, 2016 | 1119 | 1159 | 1119 | 1137 | 7,187 | +36.82(+3.35%) |
Aug 12, 2016 | 1113 | 1161 | 1085 | 1101 | 10,876 | -43.03(-3.76%) |
Aug 11, 2016 | 1080 | 1147 | 1075 | 1144 | 10,942 | +72.77(+6.80%) |
Aug 10, 2016 | 1127 | 1132 | 1050 | 1071 | 10,080 | -29.96(-2.72%) |
Aug 09, 2016 | 1093 | 1130 | 1090 | 1101 | 11,243 | +31.04(+2.90%) |
Aug 08, 2016 | 1058 | 1102 | 1058 | 1070 | 8,599 | -3.75(-0.35%) |
Aug 05, 2016 | 1079 | 1083 | 1022 | 1074 | 7,588 | +33.71(+3.24%) |
Aug 04, 2016 | 989.02 | 1064 | 983.96 | 1040 | 23,993 | +65.33(+6.70%) |
Aug 03, 2016 | 895.17 | 974.58 | 868.53 | 974.50 | 9,065 | +68.37(+7.54%) |
Aug 02, 2016 | 965.70 | 969.52 | 880.80 | 906.14 | 9,648 | -27.87(-2.98%) |