Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1524 | 1535 | 1518 | 1523 | 37,384 | -1.49(-0.10%) |
Oct 28, 2016 | 1516 | 1530 | 1505 | 1524 | 43,147 | +4.70(+0.31%) |
Oct 27, 2016 | 1548 | 1548 | 1512 | 1520 | 34,717 | -24.21(-1.57%) |
Oct 26, 2016 | 1553 | 1561 | 1536 | 1544 | 37,136 | -13.00(-0.83%) |
Oct 25, 2016 | 1567 | 1585 | 1552 | 1557 | 36,217 | -20.08(-1.27%) |
Oct 24, 2016 | 1590 | 1599 | 1575 | 1577 | 24,988 | -3.12(-0.20%) |
Oct 21, 2016 | 1564 | 1587 | 1553 | 1580 | 30,162 | +3.00(+0.19%) |
Oct 20, 2016 | 1595 | 1595 | 1551 | 1577 | 32,628 | -42.01(-2.59%) |
Oct 19, 2016 | 1604 | 1630 | 1594 | 1619 | 47,582 | +16.81(+1.05%) |
Oct 18, 2016 | 1584 | 1603 | 1580 | 1602 | 21,558 | +18.40(+1.16%) |
Oct 17, 2016 | 1592 | 1593 | 1580 | 1584 | 19,656 | -6.71(-0.42%) |
Oct 14, 2016 | 1609 | 1617 | 1581 | 1591 | 31,930 | -17.12(-1.06%) |
Oct 13, 2016 | 1611 | 1620 | 1599 | 1608 | 22,091 | -8.92(-0.55%) |
Oct 12, 2016 | 1623 | 1627 | 1616 | 1617 | 22,991 | -3.25(-0.20%) |
Oct 11, 2016 | 1617 | 1645 | 1613 | 1620 | 17,630 | -5.00(-0.31%) |
Oct 10, 2016 | 1620 | 1635 | 1617 | 1625 | 13,247 | +4.91(+0.30%) |
Oct 07, 2016 | 1637 | 1640 | 1617 | 1620 | 26,541 | -11.87(-0.73%) |
Oct 06, 2016 | 1615 | 1632 | 1610 | 1632 | 23,324 | +13.82(+0.85%) |
Oct 05, 2016 | 1623 | 1627 | 1610 | 1618 | 34,665 | -2.17(-0.13%) |
Oct 04, 2016 | 1636 | 1648 | 1616 | 1620 | 28,439 | -20.46(-1.25%) |
Oct 03, 2016 | 1634 | 1644 | 1633 | 1641 | 19,653 | +0.90(+0.05%) |
Sep 30, 2016 | 1642 | 1645 | 1633 | 1640 | 18,298 | -0.06(-0.00%) |
Sep 29, 2016 | 1643 | 1649 | 1633 | 1640 | 18,110 | -5.05(-0.31%) |
Sep 28, 2016 | 1644 | 1645 | 1635 | 1645 | 16,071 | +0.98(+0.06%) |
Sep 27, 2016 | 1649 | 1653 | 1640 | 1644 | 19,171 | -2.27(-0.14%) |
Sep 26, 2016 | 1645 | 1649 | 1641 | 1646 | 16,425 | -5.03(-0.30%) |
Sep 23, 2016 | 1648 | 1654 | 1641 | 1651 | 17,065 | -3.70(-0.22%) |
Sep 22, 2016 | 1660 | 1664 | 1651 | 1655 | 18,079 | +3.95(+0.24%) |
Sep 21, 2016 | 1652 | 1657 | 1637 | 1651 | 31,039 | +5.05(+0.31%) |
Sep 20, 2016 | 1652 | 1655 | 1634 | 1646 | 26,415 | -12.08(-0.73%) |
Sep 19, 2016 | 1660 | 1678 | 1650 | 1658 | 14,107 | +1.08(+0.07%) |
Sep 16, 2016 | 1653 | 1667 | 1646 | 1657 | 35,398 | -7.52(-0.45%) |
Sep 15, 2016 | 1660 | 1670 | 1649 | 1665 | 9,331 | +4.33(+0.26%) |
Sep 14, 2016 | 1655 | 1673 | 1642 | 1660 | 11,722 | +4.19(+0.25%) |
Sep 13, 2016 | 1659 | 1672 | 1646 | 1656 | 24,249 | -14.63(-0.88%) |
Sep 12, 2016 | 1663 | 1679 | 1656 | 1671 | 36,890 | +5.53(+0.33%) |
Sep 09, 2016 | 1675 | 1680 | 1658 | 1665 | 31,882 | -27.79(-1.64%) |
Sep 08, 2016 | 1699 | 1710 | 1688 | 1693 | 22,778 | -11.75(-0.69%) |
Sep 07, 2016 | 1697 | 1709 | 1691 | 1705 | 22,692 | +5.14(+0.30%) |
Sep 06, 2016 | 1700 | 1713 | 1689 | 1700 | 18,168 | +3.50(+0.21%) |
Sep 02, 2016 | 1697 | 1696 | 1696 | 1696 | 8,200 | +6.00(+0.36%) |
Sep 01, 2016 | 1691 | 1695 | 1681 | 1690 | 15,262 | +3.20(+0.19%) |
Aug 31, 2016 | 1686 | 1700 | 1673 | 1687 | 23,644 | -0.13(-0.01%) |
Aug 30, 2016 | 1680 | 1688 | 1661 | 1687 | 23,257 | +6.18(+0.37%) |
Aug 29, 2016 | 1679 | 1687 | 1669 | 1681 | 13,811 | +4.24(+0.25%) |
Aug 26, 2016 | 1689 | 1694 | 1662 | 1677 | 17,487 | -11.59(-0.69%) |
Aug 25, 2016 | 1686 | 1700 | 1682 | 1688 | 9,793 | +0.11(+0.01%) |
Aug 24, 2016 | 1694 | 1694 | 1676 | 1688 | 22,424 | -8.87(-0.52%) |
Aug 23, 2016 | 1684 | 1707 | 1681 | 1697 | 29,328 | +16.37(+0.97%) |
Aug 22, 2016 | 1684 | 1690 | 1671 | 1680 | 18,166 | -1.51(-0.09%) |
Aug 19, 2016 | 1673 | 1689 | 1666 | 1682 | 16,220 | +1.64(+0.10%) |
Aug 18, 2016 | 1679 | 1692 | 1658 | 1680 | 23,617 | +2.36(+0.14%) |
Aug 17, 2016 | 1695 | 1700 | 1676 | 1678 | 37,846 | -22.00(-1.29%) |
Aug 16, 2016 | 1695 | 1704 | 1685 | 1700 | 19,699 | -4.88(-0.29%) |
Aug 15, 2016 | 1699 | 1710 | 1696 | 1705 | 12,454 | +5.95(+0.35%) |
Aug 12, 2016 | 1707 | 1712 | 1694 | 1699 | 26,569 | -10.33(-0.60%) |
Aug 11, 2016 | 1707 | 1712 | 1695 | 1709 | 12,878 | +7.26(+0.43%) |
Aug 10, 2016 | 1707 | 1707 | 1688 | 1702 | 25,636 | -3.00(-0.18%) |
Aug 09, 2016 | 1704 | 1711 | 1695 | 1705 | 15,429 | +0.00(+0.00%) |
Aug 08, 2016 | 1712 | 1721 | 1700 | 1705 | 20,484 | -5.00(-0.29%) |
Aug 05, 2016 | 1684 | 1714 | 1678 | 1710 | 36,366 | +21.68(+1.28%) |
Aug 04, 2016 | 1677 | 1696 | 1655 | 1688 | 20,506 | +6.37(+0.38%) |
Aug 03, 2016 | 1669 | 1684 | 1666 | 1682 | 23,806 | +7.52(+0.45%) |
Aug 02, 2016 | 1688 | 1699 | 1668 | 1674 | 47,747 | -23.57(-1.39%) |