Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 927.51 | 948.59 | 885.93 | 903.54 | 26,028 | +28.30(+3.23%) |
Nov 29, 2016 | 908.45 | 913.45 | 861.09 | 875.24 | 16,744 | -59.77(-6.39%) |
Nov 28, 2016 | 898.63 | 961.29 | 882.17 | 935.02 | 23,643 | +65.26(+7.50%) |
Nov 25, 2016 | 867.16 | 891.12 | 858.21 | 869.76 | 12,119 | -61.51(-6.60%) |
Nov 23, 2016 | 931.26 | 931.26 | 931.26 | 0 | -29.16(-3.04%) | |
Nov 22, 2016 | 984.11 | 988.73 | 921.45 | 960.43 | 18,132 | +38.41(+4.17%) |
Nov 21, 2016 | 898.34 | 934.15 | 898.34 | 922.02 | 16,757 | +81.72(+9.73%) |
Nov 18, 2016 | 860.23 | 869.47 | 824.42 | 840.30 | 17,584 | +16.46(+2.00%) |
Nov 17, 2016 | 861.38 | 885.93 | 809.69 | 823.84 | 24,076 | -50.82(-5.81%) |
Nov 16, 2016 | 846.08 | 881.60 | 829.62 | 874.66 | 19,835 | -32.34(-3.57%) |
Nov 15, 2016 | 867.16 | 912.49 | 854.16 | 907.01 | 28,871 | +79.41(+9.60%) |
Nov 14, 2016 | 798.14 | 833.08 | 740.97 | 827.60 | 20,060 | -12.71(-1.51%) |
Nov 11, 2016 | 838.86 | 866.90 | 730.86 | 840.30 | 33,216 | -73.35(-8.03%) |
Nov 10, 2016 | 1020 | 1055 | 888.24 | 913.65 | 32,906 | -285.30(-23.80%) |
Nov 09, 2016 | 1178 | 1284 | 1176 | 1199 | 15,717 | -126.48(-9.54%) |
Nov 08, 2016 | 1262 | 1362 | 1236 | 1325 | 11,863 | +30.33(+2.34%) |
Nov 07, 2016 | 1248 | 1299 | 1245 | 1295 | 10,191 | +176.14(+15.74%) |
Nov 04, 2016 | 1133 | 1190 | 1103 | 1119 | 8,791 | -15.30(-1.35%) |
Nov 03, 2016 | 1200 | 1235 | 1126 | 1134 | 7,979 | -19.93(-1.73%) |
Nov 02, 2016 | 1189 | 1221 | 1123 | 1154 | 11,252 | -65.84(-5.40%) |
Nov 01, 2016 | 1358 | 1364 | 1183 | 1220 | 11,162 | -150.73(-11.00%) |
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%) |