Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58580 | 58910 | 57506 | 57901 | 0 | -674.30(-1.15%) |
Aug 30, 2016 | 58610 | 58882 | 58293 | 58575 | 0 | -35.00(-0.06%) |
Aug 29, 2016 | 57717 | 58957 | 57642 | 58610 | 0 | +894.20(+1.55%) |
Aug 28, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | -5.90(-0.01%) |
Aug 25, 2016 | 57718 | 58124 | 57639 | 57722 | 0 | +4.20(+0.01%) |
Aug 24, 2016 | 58019 | 58332 | 57456 | 57718 | 0 | -302.10(-0.52%) |
Aug 23, 2016 | 57781 | 58596 | 57781 | 58020 | 0 | +238.80(+0.41%) |
Aug 22, 2016 | 59080 | 59099 | 57631 | 57781 | 0 | -1317.70(-2.23%) |
Aug 21, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | -67.10(-0.11%) |
Aug 18, 2016 | 59324 | 59418 | 58829 | 59166 | 0 | -157.80(-0.27%) |
Aug 17, 2016 | 58847 | 59324 | 58081 | 59324 | 0 | +468.40(+0.80%) |
Aug 16, 2016 | 59144 | 59187 | 58589 | 58855 | 0 | -290.60(-0.49%) |
Aug 15, 2016 | 58316 | 59324 | 58316 | 59146 | 0 | +847.60(+1.45%) |
Aug 14, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | -1.20(-0.00%) |
Aug 11, 2016 | 56925 | 58308 | 56923 | 58300 | 0 | +1379.80(+2.42%) |
Aug 10, 2016 | 57690 | 57953 | 56735 | 56920 | 0 | -769.60(-1.33%) |
Aug 09, 2016 | 57638 | 58095 | 57615 | 57689 | 0 | +54.00(+0.09%) |
Aug 08, 2016 | 57656 | 57917 | 57504 | 57635 | 0 | -25.70(-0.04%) |
Aug 07, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +67.20(+0.12%) |
Aug 04, 2016 | 57076 | 58030 | 57076 | 57594 | 0 | +517.00(+0.91%) |
Aug 03, 2016 | 56157 | 57101 | 55788 | 57077 | 0 | +914.50(+1.63%) |
Aug 02, 2016 | 56756 | 56974 | 55696 | 56162 | 0 | -593.40(-1.05%) |
Aug 01, 2016 | 57309 | 57729 | 56676 | 56756 | 0 | -552.40(-0.96%) |
Jul 31, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +641.10(+1.13%) |
Jul 28, 2016 | 56853 | 56853 | 55993 | 56667 | 0 | -185.70(-0.33%) |
Jul 27, 2016 | 56788 | 57380 | 56788 | 56853 | 0 | +70.00(+0.12%) |
Jul 26, 2016 | 56876 | 57310 | 56708 | 56783 | 0 | -89.90(-0.16%) |
Jul 25, 2016 | 57006 | 57205 | 56398 | 56873 | 0 | -129.40(-0.23%) |
Jul 24, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +360.60(+0.64%) |
Jul 21, 2016 | 56578 | 56906 | 56232 | 56642 | 0 | +63.40(+0.11%) |
Jul 20, 2016 | 56699 | 56927 | 56221 | 56578 | 0 | -120.00(-0.21%) |
Jul 19, 2016 | 56487 | 56698 | 56246 | 56698 | 0 | +213.90(+0.38%) |
Jul 18, 2016 | 55573 | 56509 | 55355 | 56484 | 0 | +906.00(+1.63%) |
Jul 17, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +97.30(+0.18%) |
Jul 14, 2016 | 54601 | 55634 | 54601 | 55481 | 0 | +882.60(+1.62%) |
Jul 13, 2016 | 54256 | 54647 | 53733 | 54598 | 0 | +341.90(+0.63%) |
Jul 12, 2016 | 53961 | 54746 | 53961 | 54256 | 0 | +296.30(+0.55%) |
Jul 11, 2016 | 53144 | 54021 | 53144 | 53960 | 0 | +819.40(+1.54%) |
Jul 10, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +1126.00(+2.16%) |
Jul 07, 2016 | 51902 | 52719 | 51888 | 52015 | 0 | +112.90(+0.22%) |
Jul 06, 2016 | 51842 | 51909 | 50825 | 51902 | 0 | +59.50(+0.11%) |
Jul 05, 2016 | 52565 | 52565 | 51510 | 51842 | 0 | -726.40(-1.38%) |
Jul 04, 2016 | 52241 | 52918 | 52241 | 52569 | 0 | +335.70(+0.64%) |
Jul 03, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +706.10(+1.37%) |
Jun 30, 2016 | 51001 | 51619 | 50585 | 51527 | 0 | +525.00(+1.03%) |
Jun 29, 2016 | 50009 | 51229 | 50009 | 51002 | 0 | +995.30(+1.99%) |
Jun 28, 2016 | 49252 | 50301 | 49252 | 50007 | 0 | +761.10(+1.55%) |
Jun 27, 2016 | 50106 | 50162 | 48954 | 49246 | 0 | -859.80(-1.72%) |
Jun 26, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | -1454.50(-2.82%) |
Jun 23, 2016 | 50161 | 51673 | 50161 | 51560 | 0 | +1403.50(+2.80%) |
Jun 22, 2016 | 50835 | 51239 | 50060 | 50156 | 0 | -681.50(-1.34%) |
Jun 21, 2016 | 50326 | 50870 | 49678 | 50838 | 0 | +508.40(+1.01%) |
Jun 20, 2016 | 49539 | 50782 | 49539 | 50329 | 0 | +795.60(+1.61%) |
Jun 19, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +122.20(+0.25%) |
Jun 16, 2016 | 48901 | 49412 | 48067 | 49412 | 0 | +496.90(+1.02%) |
Jun 15, 2016 | 48649 | 49415 | 48324 | 48915 | 0 | +266.40(+0.55%) |
Jun 14, 2016 | 49662 | 49894 | 48216 | 48648 | 0 | -1012.50(-2.04%) |
Jun 13, 2016 | 49419 | 49764 | 48804 | 49661 | 0 | +238.60(+0.48%) |
Jun 12, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | -1696.30(-3.32%) |
Jun 09, 2016 | 51633 | 51633 | 50832 | 51118 | 0 | -510.80(-0.99%) |
Jun 08, 2016 | 50490 | 51812 | 50490 | 51629 | 0 | +1141.40(+2.26%) |
Jun 07, 2016 | 50432 | 50641 | 50005 | 50488 | 0 | +56.10(+0.11%) |
Jun 06, 2016 | 50627 | 50924 | 50097 | 50432 | 0 | -187.70(-0.37%) |
Jun 05, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +732.30(+1.47%) |
Jun 02, 2016 | 49008 | 49906 | 48780 | 49887 | 0 | +874.60(+1.78%) |