Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 1630 | 1637 | 1621 | 1628 | 0 | -2.18(-0.13%) |
Sep 23, 2016 | 1628 | 1640 | 1619 | 1630 | 0 | -2.17(-0.13%) |
Sep 22, 2016 | 1630 | 1639 | 1619 | 1633 | 0 | +10.28(+0.63%) |
Sep 21, 2016 | 1588 | 1623 | 1586 | 1622 | 0 | +35.09(+2.21%) |
Sep 20, 2016 | 1595 | 1602 | 1585 | 1587 | 0 | -1.02(-0.06%) |
Sep 19, 2016 | 1576 | 1590 | 1572 | 1588 | 0 | +15.83(+1.01%) |
Sep 16, 2016 | 1553 | 1576 | 1544 | 1572 | 0 | +16.35(+1.05%) |
Sep 15, 2016 | 1540 | 1559 | 1534 | 1556 | 0 | +14.66(+0.95%) |
Sep 14, 2016 | 1539 | 1553 | 1530 | 1541 | 0 | +8.77(+0.57%) |
Sep 13, 2016 | 1552 | 1554 | 1526 | 1533 | 0 | -24.08(-1.55%) |
Sep 12, 2016 | 1533 | 1561 | 1531 | 1557 | 0 | +22.34(+1.46%) |
Sep 09, 2016 | 1582 | 1585 | 1534 | 1534 | 0 | -62.11(-3.89%) |
Sep 08, 2016 | 1584 | 1602 | 1581 | 1597 | 0 | +6.96(+0.44%) |
Sep 07, 2016 | 1586 | 1596 | 1577 | 1590 | 0 | -0.42(-0.03%) |
Sep 06, 2016 | 1582 | 1596 | 1577 | 1590 | 0 | +14.23(+0.90%) |
Sep 02, 2016 | 1576 | 1576 | 1576 | 1576 | 0 | +16.76(+1.08%) |
Sep 01, 2016 | 1564 | 1568 | 1555 | 1559 | 0 | -6.48(-0.41%) |
Aug 31, 2016 | 1559 | 1567 | 1551 | 1566 | 0 | +6.37(+0.41%) |
Aug 30, 2016 | 1573 | 1581 | 1555 | 1559 | 0 | -14.48(-0.92%) |
Aug 29, 2016 | 1566 | 1579 | 1563 | 1574 | 0 | +11.59(+0.74%) |
Aug 26, 2016 | 1597 | 1607 | 1560 | 1562 | 0 | -32.73(-2.05%) |
Aug 25, 2016 | 1597 | 1603 | 1590 | 1595 | 0 | -1.62(-0.10%) |
Aug 24, 2016 | 1595 | 1601 | 1583 | 1596 | 0 | -1.89(-0.12%) |
Aug 23, 2016 | 1607 | 1617 | 1597 | 1598 | 0 | -6.01(-0.37%) |
Aug 22, 2016 | 1603 | 1612 | 1597 | 1604 | 0 | +4.61(+0.29%) |
Aug 19, 2016 | 1609 | 1613 | 1588 | 1600 | 0 | -15.63(-0.97%) |
Aug 18, 2016 | 1592 | 1617 | 1589 | 1615 | 0 | +21.25(+1.33%) |
Aug 17, 2016 | 1568 | 1597 | 1556 | 1594 | 0 | +22.14(+1.41%) |
Aug 16, 2016 | 1585 | 1590 | 1568 | 1572 | 0 | -19.52(-1.23%) |
Aug 15, 2016 | 1613 | 1619 | 1590 | 1591 | 0 | -22.97(-1.42%) |
Aug 12, 2016 | 1618 | 1628 | 1612 | 1614 | 0 | +2.43(+0.15%) |
Aug 11, 2016 | 1611 | 1618 | 1601 | 1612 | 0 | -2.38(-0.15%) |
Aug 10, 2016 | 1619 | 1624 | 1606 | 1614 | 0 | -0.87(-0.05%) |
Aug 09, 2016 | 1619 | 1628 | 1610 | 1615 | 0 | -0.94(-0.06%) |
Aug 08, 2016 | 1620 | 1631 | 1610 | 1616 | 0 | -2.73(-0.17%) |
Aug 05, 2016 | 1638 | 1641 | 1613 | 1619 | 0 | -21.82(-1.33%) |
Aug 04, 2016 | 1644 | 1658 | 1634 | 1641 | 0 | -1.81(-0.11%) |
Aug 03, 2016 | 1655 | 1660 | 1634 | 1643 | 0 | -13.77(-0.83%) |
Aug 02, 2016 | 1657 | 1664 | 1642 | 1656 | 0 | -7.61(-0.46%) |
Aug 01, 2016 | 1659 | 1673 | 1653 | 1664 | 0 | +0.96(+0.06%) |
Jul 29, 2016 | 1651 | 1670 | 1647 | 1663 | 0 | +12.05(+0.73%) |
Jul 28, 2016 | 1644 | 1657 | 1635 | 1651 | 0 | +6.30(+0.38%) |
Jul 27, 2016 | 1657 | 1661 | 1629 | 1645 | 0 | -16.77(-1.01%) |
Jul 26, 2016 | 1679 | 1681 | 1656 | 1661 | 0 | -16.93(-1.01%) |
Jul 25, 2016 | 1680 | 1683 | 1667 | 1678 | 0 | -3.76(-0.22%) |
Jul 22, 2016 | 1658 | 1685 | 1655 | 1682 | 0 | +24.53(+1.48%) |
Jul 21, 2016 | 1646 | 1659 | 1639 | 1658 | 0 | +8.96(+0.54%) |
Jul 20, 2016 | 1655 | 1659 | 1643 | 1649 | 0 | -6.68(-0.40%) |
Jul 19, 2016 | 1658 | 1661 | 1647 | 1655 | 0 | -2.26(-0.14%) |
Jul 18, 2016 | 1658 | 1667 | 1652 | 1657 | 0 | +1.40(+0.08%) |
Jul 15, 2016 | 1654 | 1662 | 1646 | 1656 | 0 | +5.87(+0.36%) |
Jul 14, 2016 | 1652 | 1660 | 1640 | 1650 | 0 | -11.89(-0.72%) |
Jul 13, 2016 | 1656 | 1664 | 1648 | 1662 | 0 | +15.86(+0.96%) |
Jul 12, 2016 | 1658 | 1664 | 1642 | 1646 | 0 | -18.49(-1.11%) |
Jul 11, 2016 | 1659 | 1667 | 1642 | 1665 | 0 | -0.56(-0.03%) |
Jul 08, 2016 | 1665 | 1666 | 1651 | 1665 | 0 | +14.13(+0.86%) |
Jul 07, 2016 | 1680 | 1683 | 1646 | 1651 | 0 | -34.90(-2.07%) |
Jul 06, 2016 | 1686 | 1686 | 1686 | 1686 | 0 | +5.78(+0.34%) |
Jul 05, 2016 | 1669 | 1686 | 1663 | 1680 | 0 | +9.18(+0.55%) |