Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1242 | 1245 | 1233 | 1235 | 567 | -15.30(-1.22%) |
Nov 29, 2016 | 1234 | 1250 | 1234 | 1250 | 126 | +9.59(+0.77%) |
Nov 28, 2016 | 1233 | 1241 | 1230 | 1241 | 76 | +16.52(+1.35%) |
Nov 25, 2016 | 1224 | 1224 | 1224 | 1224 | 3 | +6.89(+0.57%) |
Nov 23, 2016 | 1217 | 1217 | 1217 | 0 | -14.70(-1.19%) | |
Nov 22, 2016 | 1223 | 1232 | 1214 | 1232 | 437 | +18.00(+1.48%) |
Nov 21, 2016 | 1219 | 1219 | 1214 | 1214 | 5,210 | +0.90(+0.07%) |
Nov 18, 2016 | 1215 | 1220 | 1208 | 1213 | 88 | -4.80(-0.39%) |
Nov 17, 2016 | 1222 | 1228 | 1213 | 1218 | 103 | +0.90(+0.07%) |
Nov 16, 2016 | 1220 | 1220 | 1210 | 1217 | 164 | -12.90(-1.05%) |
Nov 15, 2016 | 1233 | 1240 | 1224 | 1230 | 517 | -4.20(-0.34%) |
Nov 14, 2016 | 1215 | 1234 | 1210 | 1234 | 151 | +13.80(+1.13%) |
Nov 11, 2016 | 1226 | 1231 | 1220 | 1220 | 82 | -8.39(-0.68%) |
Nov 10, 2016 | 1241 | 1241 | 1211 | 1229 | 93 | -21.31(-1.70%) |
Nov 09, 2016 | 1248 | 1252 | 1237 | 1250 | 109 | -8.52(-0.68%) |
Nov 08, 2016 | 1266 | 1270 | 1256 | 1259 | 76 | -0.40(-0.03%) |
Nov 07, 2016 | 1258 | 1260 | 1252 | 1259 | 65 | +9.90(+0.79%) |
Nov 04, 2016 | 1242 | 1249 | 1242 | 1249 | 9 | +8.32(+0.67%) |
Nov 03, 2016 | 1256 | 1256 | 1241 | 1241 | 224 | -9.90(-0.79%) |
Nov 02, 2016 | 1255 | 1266 | 1246 | 1251 | 120 | -11.10(-0.88%) |
Nov 01, 2016 | 1279 | 1279 | 1262 | 1262 | 85 | -10.80(-0.85%) |
Oct 31, 2016 | 1264 | 1273 | 1264 | 1273 | 178 | +15.54(+1.24%) |
Oct 28, 2016 | 1263 | 1267 | 1252 | 1257 | 281 | +1.18(+0.09%) |
Oct 27, 2016 | 1261 | 1262 | 1256 | 1256 | 67 | -24.82(-1.94%) |
Oct 26, 2016 | 1288 | 1288 | 1273 | 1281 | 109 | -15.78(-1.22%) |
Oct 25, 2016 | 1290 | 1297 | 1285 | 1296 | 62 | -0.72(-0.06%) |
Oct 24, 2016 | 1297 | 1297 | 1297 | 1297 | 15 | +9.90(+0.77%) |
Oct 21, 2016 | 1284 | 1293 | 1284 | 1287 | 70 | -6.90(-0.53%) |
Oct 20, 2016 | 1295 | 1295 | 1291 | 1294 | 178 | +2.77(+0.21%) |
Oct 19, 2016 | 1289 | 1293 | 1289 | 1291 | 41 | +0.53(+0.04%) |
Oct 18, 2016 | 1293 | 1294 | 1287 | 1291 | 105 | +16.39(+1.29%) |
Oct 17, 2016 | 1278 | 1284 | 1273 | 1275 | 36 | -12.76(-0.99%) |
Oct 14, 2016 | 1284 | 1287 | 1277 | 1287 | 168 | +6.27(+0.49%) |
Oct 13, 2016 | 1276 | 1282 | 1276 | 1281 | 164 | +10.80(+0.85%) |
Oct 12, 2016 | 1272 | 1272 | 1263 | 1270 | 25 | +7.68(+0.61%) |
Oct 11, 2016 | 1269 | 1276 | 1263 | 1263 | 34 | -22.56(-1.76%) |
Oct 10, 2016 | 1292 | 1292 | 1285 | 1285 | 41 | +6.17(+0.48%) |
Oct 07, 2016 | 1288 | 1288 | 1279 | 1279 | 30 | -5.33(-0.42%) |
Oct 06, 2016 | 1291 | 1291 | 1284 | 1284 | 84 | -13.10(-1.01%) |
Oct 05, 2016 | 1298 | 1298 | 1288 | 1297 | 44 | -9.46(-0.72%) |
Oct 04, 2016 | 1320 | 1330 | 1305 | 1307 | 230 | -43.68(-3.23%) |
Oct 03, 2016 | 1350 | 1350 | 1350 | 1350 | 13 | +0.00(+0.00%) |
Sep 30, 2016 | 1356 | 1356 | 1350 | 1350 | 16 | -1.36(-0.10%) |
Sep 29, 2016 | 1365 | 1365 | 1343 | 1352 | 60 | -10.76(-0.79%) |
Sep 28, 2016 | 1369 | 1369 | 1357 | 1363 | 246 | +4.20(+0.31%) |
Sep 27, 2016 | 1368 | 1368 | 1358 | 1358 | 102 | -1.80(-0.13%) |
Sep 26, 2016 | 1362 | 1366 | 1356 | 1360 | 82 | -2.12(-0.16%) |
Sep 23, 2016 | 1353 | 1364 | 1353 | 1362 | 429 | +1.73(+0.13%) |
Sep 22, 2016 | 1361 | 1361 | 1361 | 1361 | 7 | +16.24(+1.21%) |
Sep 21, 2016 | 1341 | 1344 | 1320 | 1344 | 73 | -1.15(-0.09%) |
Sep 20, 2016 | 1352 | 1352 | 1338 | 1346 | 60 | +4.20(+0.31%) |
Sep 19, 2016 | 1336 | 1341 | 1331 | 1341 | 58 | +12.62(+0.95%) |
Sep 16, 2016 | 1328 | 1334 | 1319 | 1329 | 56 | -4.03(-0.30%) |
Sep 15, 2016 | 1327 | 1334 | 1324 | 1333 | 190 | +9.71(+0.73%) |
Sep 14, 2016 | 1333 | 1333 | 1322 | 1323 | 96 | -28.65(-2.12%) |
Sep 13, 2016 | 1352 | 1352 | 1352 | 1352 | 9 | -3.31(-0.24%) |
Sep 12, 2016 | 1337 | 1362 | 1337 | 1355 | 270 | +2.97(+0.22%) |
Sep 09, 2016 | 1360 | 1360 | 1348 | 1352 | 40 | -33.21(-2.40%) |
Sep 08, 2016 | 1395 | 1397 | 1385 | 1385 | 365 | -13.25(-0.95%) |
Sep 07, 2016 | 1393 | 1398 | 1391 | 1398 | 177 | +3.15(+0.23%) |
Sep 06, 2016 | 1388 | 1396 | 1386 | 1395 | 132 | +14.34(+1.04%) |
Sep 02, 2016 | 1378 | 1381 | 1381 | 1381 | 100 | +11.76(+0.86%) |