Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1867 | 1884 | 1841 | 1858 | 38,754 | -18.83(-1.00%) |
Jan 30, 2017 | 1833 | 1890 | 1828 | 1877 | 29,544 | +16.83(+0.90%) |
Jan 27, 2017 | 1872 | 1880 | 1809 | 1860 | 54,558 | -41.72(-2.19%) |
Jan 26, 2017 | 1870 | 1921 | 1863 | 1902 | 48,714 | +21.11(+1.12%) |
Jan 25, 2017 | 1723 | 1893 | 1723 | 1881 | 117,903 | +180.61(+10.62%) |
Jan 24, 2017 | 1678 | 1719 | 1678 | 1700 | 45,278 | +27.65(+1.65%) |
Jan 23, 2017 | 1673 | 1684 | 1670 | 1672 | 16,641 | -1.00(-0.06%) |
Jan 20, 2017 | 1673 | 1683 | 1662 | 1673 | 39,685 | -0.21(-0.01%) |
Jan 19, 2017 | 1689 | 1693 | 1663 | 1674 | 21,507 | -13.41(-0.79%) |
Jan 18, 2017 | 1680 | 1693 | 1672 | 1687 | 16,184 | +7.86(+0.47%) |
Jan 17, 2017 | 1698 | 1700 | 1672 | 1679 | 22,226 | -20.89(-1.23%) |
Jan 13, 2017 | 1700 | 1700 | 1700 | 0 | -3.63(-0.21%) | |
Jan 12, 2017 | 1685 | 1704 | 1662 | 1704 | 22,407 | +12.87(+0.76%) |
Jan 11, 2017 | 1690 | 1704 | 1680 | 1691 | 24,068 | -0.21(-0.01%) |
Jan 10, 2017 | 1683 | 1699 | 1672 | 1691 | 21,528 | +9.47(+0.56%) |
Jan 09, 2017 | 1681 | 1689 | 1667 | 1682 | 17,127 | +3.40(+0.20%) |
Jan 06, 2017 | 1684 | 1697 | 1675 | 1678 | 23,377 | -11.30(-0.67%) |
Jan 05, 2017 | 1676 | 1691 | 1672 | 1689 | 24,175 | +10.63(+0.63%) |
Jan 04, 2017 | 1654 | 1687 | 1645 | 1679 | 22,598 | +28.78(+1.74%) |
Jan 03, 2017 | 1650 | 1665 | 1632 | 1650 | 37,436 | -19.01(-1.14%) |
Dec 30, 2016 | 1669 | 1669 | 1669 | 0 | -11.00(-0.65%) | |
Dec 29, 2016 | 1683 | 1689 | 1675 | 1680 | 12,322 | +1.00(+0.06%) |
Dec 28, 2016 | 1687 | 1689 | 1670 | 1679 | 12,977 | -5.00(-0.30%) |
Dec 27, 2016 | 1675 | 1695 | 1671 | 1684 | 11,575 | +14.00(+0.84%) |
Dec 23, 2016 | 1670 | 1670 | 1670 | 0 | +4.50(+0.27%) | |
Dec 22, 2016 | 1666 | 1673 | 1658 | 1666 | 13,458 | +0.16(+0.01%) |
Dec 21, 2016 | 1652 | 1673 | 1650 | 1665 | 12,321 | +14.70(+0.89%) |
Dec 20, 2016 | 1653 | 1661 | 1642 | 1651 | 11,900 | -2.15(-0.13%) |
Dec 19, 2016 | 1637 | 1664 | 1631 | 1653 | 14,041 | +14.19(+0.87%) |
Dec 16, 2016 | 1617 | 1646 | 1612 | 1639 | 57,621 | +23.14(+1.43%) |
Dec 15, 2016 | 1636 | 1660 | 1604 | 1615 | 35,766 | -20.39(-1.25%) |
Dec 14, 2016 | 1671 | 1673 | 1636 | 1636 | 27,833 | -38.29(-2.29%) |
Dec 13, 2016 | 1670 | 1677 | 1653 | 1674 | 21,413 | +8.64(+0.52%) |
Dec 12, 2016 | 1664 | 1671 | 1644 | 1666 | 23,006 | +14.60(+0.88%) |
Dec 09, 2016 | 1658 | 1670 | 1640 | 1651 | 19,674 | -4.78(-0.29%) |
Dec 08, 2016 | 1624 | 1667 | 1615 | 1656 | 17,369 | +28.69(+1.76%) |
Dec 07, 2016 | 1615 | 1635 | 1606 | 1627 | 27,434 | +14.70(+0.91%) |
Dec 06, 2016 | 1582 | 1612 | 1577 | 1612 | 14,643 | +27.37(+1.73%) |
Dec 05, 2016 | 1583 | 1595 | 1577 | 1585 | 18,232 | +7.98(+0.51%) |
Dec 02, 2016 | 1585 | 1589 | 1571 | 1577 | 20,282 | -4.35(-0.28%) |
Dec 01, 2016 | 1596 | 1604 | 1570 | 1581 | 29,354 | -13.71(-0.86%) |
Nov 30, 2016 | 1618 | 1618 | 1591 | 1595 | 37,146 | -18.38(-1.14%) |
Nov 29, 2016 | 1597 | 1620 | 1597 | 1613 | 22,538 | +18.38(+1.15%) |
Nov 28, 2016 | 1598 | 1600 | 1580 | 1595 | 23,193 | -6.00(-0.37%) |
Nov 25, 2016 | 1599 | 1605 | 1594 | 1601 | 10,617 | +4.82(+0.30%) |
Nov 23, 2016 | 1596 | 1596 | 1596 | 0 | +1.05(+0.07%) | |
Nov 22, 2016 | 1595 | 1604 | 1585 | 1595 | 21,972 | -1.37(-0.09%) |
Nov 21, 2016 | 1603 | 1611 | 1588 | 1596 | 20,535 | -2.12(-0.13%) |
Nov 18, 2016 | 1589 | 1610 | 1580 | 1599 | 28,567 | +18.62(+1.18%) |
Nov 17, 2016 | 1575 | 1602 | 1566 | 1580 | 36,187 | +10.71(+0.68%) |
Nov 16, 2016 | 1552 | 1585 | 1545 | 1569 | 37,044 | +13.33(+0.86%) |
Nov 15, 2016 | 1536 | 1567 | 1519 | 1556 | 56,178 | +8.46(+0.55%) |
Nov 14, 2016 | 1530 | 1554 | 1526 | 1548 | 38,997 | +18.99(+1.24%) |
Nov 11, 2016 | 1510 | 1535 | 1510 | 1529 | 33,237 | +16.65(+1.10%) |
Nov 10, 2016 | 1519 | 1534 | 1507 | 1512 | 48,633 | -8.14(-0.54%) |
Nov 09, 2016 | 1494 | 1531 | 1484 | 1520 | 44,713 | +0.52(+0.03%) |
Nov 08, 2016 | 1514 | 1531 | 1500 | 1519 | 38,758 | +1.48(+0.10%) |
Nov 07, 2016 | 1508 | 1525 | 1495 | 1518 | 36,818 | +14.82(+0.99%) |
Nov 04, 2016 | 1499 | 1523 | 1481 | 1503 | 44,037 | +4.12(+0.27%) |
Nov 03, 2016 | 1495 | 1499 | 1478 | 1499 | 36,717 | +1.87(+0.12%) |
Nov 02, 2016 | 1503 | 1507 | 1491 | 1497 | 39,170 | -10.69(-0.71%) |