Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1152 | 1164 | 1138 | 1142 | 153,850 | -13.41(-1.16%) |
Oct 28, 2016 | 1148 | 1164 | 1127 | 1156 | 344,548 | +8.57(+0.75%) |
Oct 27, 2016 | 1098 | 1154 | 1098 | 1147 | 261,196 | +39.86(+3.60%) |
Oct 26, 2016 | 1099 | 1116 | 1075 | 1107 | 210,336 | +29.81(+2.77%) |
Oct 25, 2016 | 1054 | 1085 | 1050 | 1078 | 144,771 | +25.34(+2.41%) |
Oct 24, 2016 | 1049 | 1064 | 1034 | 1052 | 191,934 | -22.73(-2.11%) |
Oct 21, 2016 | 1095 | 1099 | 1066 | 1075 | 160,031 | +2.98(+0.28%) |
Oct 20, 2016 | 1072 | 1091 | 1060 | 1072 | 190,110 | +8.94(+0.84%) |
Oct 19, 2016 | 1071 | 1089 | 1051 | 1063 | 158,820 | -14.53(-1.35%) |
Oct 18, 2016 | 1061 | 1085 | 1060 | 1078 | 143,521 | -17.88(-1.63%) |
Oct 17, 2016 | 1088 | 1099 | 1080 | 1095 | 143,508 | +4.47(+0.41%) |
Oct 14, 2016 | 1067 | 1092 | 1054 | 1091 | 179,131 | +12.29(+1.14%) |
Oct 13, 2016 | 1076 | 1100 | 1066 | 1079 | 242,809 | +26.08(+2.48%) |
Oct 12, 2016 | 1049 | 1063 | 1036 | 1053 | 182,389 | +2.61(+0.25%) |
Oct 11, 2016 | 1003 | 1067 | 1001 | 1050 | 262,736 | +52.16(+5.23%) |
Oct 10, 2016 | 1014 | 1014 | 985.10 | 997.77 | 180,160 | -34.65(-3.36%) |
Oct 07, 2016 | 1004 | 1047 | 996.65 | 1032 | 200,779 | +23.85(+2.36%) |
Oct 06, 2016 | 1009 | 1032 | 1004 | 1009 | 158,467 | +3.35(+0.33%) |
Oct 05, 2016 | 1014 | 1014 | 987.71 | 1005 | 214,014 | -19.37(-1.89%) |
Oct 04, 2016 | 1003 | 1037 | 997.39 | 1025 | 234,474 | +16.02(+1.59%) |
Oct 03, 2016 | 1009 | 1025 | 1003 | 1009 | 145,783 | +7.45(+0.74%) |
Sep 30, 2016 | 1020 | 1034 | 986.22 | 1001 | 187,417 | -31.67(-3.07%) |
Sep 29, 2016 | 992.55 | 1038 | 992.55 | 1033 | 239,398 | +40.61(+4.09%) |
Sep 28, 2016 | 1010 | 1030 | 989.57 | 992.18 | 183,699 | -21.24(-2.10%) |
Sep 27, 2016 | 1029 | 1037 | 1010 | 1013 | 166,273 | -13.41(-1.31%) |
Sep 26, 2016 | 1013 | 1030 | 1004 | 1027 | 181,010 | +30.55(+3.07%) |
Sep 23, 2016 | 980.26 | 997.13 | 972.85 | 996.28 | 150,950 | +19.37(+1.98%) |
Sep 22, 2016 | 1002 | 1003 | 975.04 | 976.90 | 223,550 | -45.46(-4.45%) |
Sep 21, 2016 | 1056 | 1069 | 1020 | 1022 | 247,028 | -43.59(-4.09%) |
Sep 20, 2016 | 1041 | 1067 | 1040 | 1066 | 125,085 | +11.92(+1.13%) |
Sep 19, 2016 | 1063 | 1072 | 1031 | 1054 | 190,150 | -21.61(-2.01%) |
Sep 16, 2016 | 1085 | 1095 | 1072 | 1076 | 174,485 | +5.97(+0.56%) |
Sep 15, 2016 | 1110 | 1113 | 1067 | 1070 | 219,918 | -42.11(-3.79%) |
Sep 14, 2016 | 1106 | 1119 | 1087 | 1112 | 244,825 | +1.49(+0.13%) |
Sep 13, 2016 | 1074 | 1129 | 1070 | 1110 | 348,038 | +57.75(+5.49%) |
Sep 12, 2016 | 1111 | 1116 | 1051 | 1053 | 314,561 | -44.33(-4.04%) |
Sep 09, 2016 | 1027 | 1097 | 1026 | 1097 | 391,370 | +94.26(+9.40%) |
Sep 08, 2016 | 1000 | 1012 | 997.39 | 1003 | 159,055 | +4.47(+0.45%) |
Sep 07, 2016 | 1019 | 1020 | 997.02 | 998.14 | 200,070 | -17.51(-1.72%) |
Sep 06, 2016 | 1009 | 1032 | 1008 | 1016 | 132,144 | -3.73(-0.37%) |
Sep 02, 2016 | 1032 | 1019 | 1019 | 1019 | 220,753 | -30.55(-2.91%) |
Sep 01, 2016 | 1050 | 1083 | 1042 | 1050 | 245,975 | -2.23(-0.21%) |
Aug 31, 2016 | 1039 | 1069 | 1036 | 1052 | 238,514 | +17.51(+1.69%) |
Aug 30, 2016 | 1037 | 1049 | 1029 | 1035 | 173,683 | -6.71(-0.64%) |
Aug 29, 2016 | 1053 | 1053 | 1029 | 1041 | 146,877 | -15.65(-1.48%) |
Aug 26, 2016 | 1049 | 1076 | 1023 | 1057 | 308,046 | +5.22(+0.50%) |
Aug 25, 2016 | 1069 | 1069 | 1042 | 1052 | 232,462 | -5.59(-0.53%) |
Aug 24, 2016 | 1037 | 1065 | 1029 | 1057 | 227,395 | +24.96(+2.42%) |
Aug 23, 2016 | 1045 | 1045 | 1024 | 1032 | 163,806 | -23.84(-2.26%) |
Aug 22, 2016 | 1070 | 1078 | 1052 | 1056 | 150,428 | -6.34(-0.60%) |
Aug 19, 2016 | 1067 | 1080 | 1059 | 1063 | 145,205 | +0.75(+0.07%) |
Aug 18, 2016 | 1085 | 1086 | 1061 | 1062 | 150,666 | -24.25(-2.23%) |
Aug 17, 2016 | 1077 | 1105 | 1074 | 1086 | 179,671 | +9.35(+0.87%) |
Aug 16, 2016 | 1060 | 1080 | 1059 | 1077 | 141,138 | +25.70(+2.45%) |
Aug 15, 2016 | 1077 | 1077 | 1044 | 1051 | 143,129 | -33.53(-3.09%) |
Aug 12, 2016 | 1093 | 1099 | 1077 | 1085 | 135,139 | -2.61(-0.24%) |
Aug 11, 2016 | 1089 | 1101 | 1079 | 1087 | 115,035 | -15.27(-1.39%) |
Aug 10, 2016 | 1080 | 1112 | 1074 | 1102 | 165,855 | +21.98(+2.03%) |
Aug 09, 2016 | 1084 | 1086 | 1073 | 1080 | 87,020 | -3.73(-0.34%) |
Aug 08, 2016 | 1080 | 1089 | 1067 | 1084 | 93,612 | +1.87(+0.17%) |
Aug 05, 2016 | 1109 | 1119 | 1075 | 1082 | 188,777 | -48.81(-4.32%) |
Aug 04, 2016 | 1134 | 1139 | 1114 | 1131 | 187,716 | -3.73(-0.33%) |
Aug 03, 2016 | 1166 | 1174 | 1133 | 1135 | 148,358 | -27.94(-2.40%) |
Aug 02, 2016 | 1118 | 1173 | 1115 | 1163 | 244,404 | +46.20(+4.14%) |