Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5574 | 5574 | 5510 | 5529 | 0 | -44.10(-0.79%) |
Aug 30, 2016 | 5562 | 5596 | 5562 | 5574 | 0 | +12.00(+0.22%) |
Aug 29, 2016 | 5607 | 5608 | 5545 | 5562 | 0 | -45.90(-0.82%) |
Aug 28, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | -24.00(-0.43%) |
Aug 25, 2016 | 5654 | 5654 | 5626 | 5631 | 0 | -22.20(-0.39%) |
Aug 24, 2016 | 5647 | 5663 | 5646 | 5654 | 0 | +6.50(+0.12%) |
Aug 23, 2016 | 5612 | 5666 | 5612 | 5647 | 0 | +34.80(+0.62%) |
Aug 22, 2016 | 5625 | 5635 | 5606 | 5612 | 0 | -13.10(-0.23%) |
Aug 21, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +18.10(+0.32%) |
Aug 18, 2016 | 5628 | 5640 | 5596 | 5607 | 0 | -20.80(-0.37%) |
Aug 17, 2016 | 5626 | 5631 | 5602 | 5628 | 0 | +2.40(+0.04%) |
Aug 16, 2016 | 5634 | 5642 | 5624 | 5626 | 0 | -8.10(-0.14%) |
Aug 15, 2016 | 5626 | 5639 | 5608 | 5634 | 0 | +7.50(+0.13%) |
Aug 14, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +26.90(+0.48%) |
Aug 11, 2016 | 5628 | 5628 | 5576 | 5599 | 0 | -28.80(-0.51%) |
Aug 10, 2016 | 5637 | 5637 | 5598 | 5628 | 0 | -8.50(-0.15%) |
Aug 09, 2016 | 5626 | 5639 | 5622 | 5637 | 0 | +11.00(+0.20%) |
Aug 08, 2016 | 5586 | 5635 | 5586 | 5626 | 0 | +40.10(+0.72%) |
Aug 07, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +22.20(+0.40%) |
Aug 04, 2016 | 5551 | 5594 | 5551 | 5563 | 0 | +12.00(+0.22%) |
Aug 03, 2016 | 5621 | 5621 | 5551 | 5551 | 0 | -70.70(-1.26%) |
Aug 02, 2016 | 5670 | 5673 | 5621 | 5622 | 0 | -48.00(-0.85%) |
Aug 01, 2016 | 5644 | 5692 | 5644 | 5670 | 0 | +26.20(+0.46%) |
Jul 31, 2016 | 5637 | 5651 | 5619 | 5644 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 5637 | 5651 | 5619 | 5644 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 5637 | 5651 | 5619 | 5644 | 0 | +7.20(+0.13%) |
Jul 28, 2016 | 5615 | 5643 | 5615 | 5637 | 0 | +21.70(+0.39%) |
Jul 27, 2016 | 5613 | 5640 | 5606 | 5615 | 0 | +2.40(+0.04%) |
Jul 26, 2016 | 5604 | 5613 | 5574 | 5613 | 0 | +5.10(+0.09%) |
Jul 25, 2016 | 5574 | 5623 | 5574 | 5608 | 0 | +33.20(+0.60%) |
Jul 24, 2016 | 5589 | 5589 | 5555 | 5574 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 5589 | 5589 | 5555 | 5574 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 5589 | 5589 | 5555 | 5574 | 0 | -14.40(-0.26%) |
Jul 21, 2016 | 5566 | 5607 | 5566 | 5589 | 0 | +22.80(+0.41%) |
Jul 20, 2016 | 5534 | 5566 | 5519 | 5566 | 0 | +32.00(+0.58%) |
Jul 19, 2016 | 5539 | 5548 | 5517 | 5534 | 0 | -5.00(-0.09%) |
Jul 18, 2016 | 5510 | 5542 | 5510 | 5539 | 0 | +28.80(+0.52%) |
Jul 17, 2016 | 5492 | 5531 | 5492 | 5510 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 5492 | 5531 | 5492 | 5510 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 5492 | 5531 | 5492 | 5510 | 0 | +18.30(+0.33%) |
Jul 14, 2016 | 5470 | 5497 | 5468 | 5492 | 0 | +21.50(+0.39%) |
Jul 13, 2016 | 5433 | 5474 | 5433 | 5470 | 0 | +37.10(+0.68%) |
Jul 12, 2016 | 5418 | 5470 | 5418 | 5433 | 0 | +15.70(+0.29%) |
Jul 11, 2016 | 5316 | 5418 | 5316 | 5418 | 0 | +101.90(+1.92%) |
Jul 10, 2016 | 5311 | 5322 | 5302 | 5316 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 5311 | 5322 | 5302 | 5316 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 5311 | 5322 | 5302 | 5316 | 0 | +4.60(+0.09%) |
Jul 07, 2016 | 5285 | 5329 | 5285 | 5311 | 0 | +26.30(+0.50%) |
Jul 06, 2016 | 5313 | 5313 | 5238 | 5285 | 0 | -28.10(-0.53%) |
Jul 05, 2016 | 5365 | 5366 | 5307 | 5313 | 0 | -52.40(-0.98%) |
Jul 04, 2016 | 5327 | 5365 | 5303 | 5365 | 0 | +38.20(+0.72%) |
Jul 03, 2016 | 5310 | 5356 | 5310 | 5327 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 5310 | 5356 | 5310 | 5327 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 5310 | 5356 | 5310 | 5327 | 0 | +16.60(+0.31%) |
Jun 30, 2016 | 5221 | 5324 | 5221 | 5310 | 0 | +89.40(+1.71%) |
Jun 29, 2016 | 5180 | 5233 | 5180 | 5221 | 0 | +41.40(+0.80%) |
Jun 28, 2016 | 5216 | 5216 | 5132 | 5180 | 0 | -36.60(-0.70%) |
Jun 27, 2016 | 5193 | 5234 | 5133 | 5216 | 0 | +23.40(+0.45%) |
Jun 26, 2016 | 5359 | 5402 | 5164 | 5193 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 5359 | 5402 | 5164 | 5193 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 5359 | 5402 | 5164 | 5193 | 0 | -165.80(-3.09%) |
Jun 23, 2016 | 5350 | 5370 | 5348 | 5359 | 0 | +9.10(+0.17%) |
Jun 22, 2016 | 5353 | 5375 | 5339 | 5350 | 0 | -3.80(-0.07%) |
Jun 21, 2016 | 5336 | 5367 | 5330 | 5353 | 0 | +17.70(+0.33%) |
Jun 20, 2016 | 5248 | 5336 | 5248 | 5336 | 0 | +87.30(+1.66%) |
Jun 19, 2016 | 5232 | 5262 | 5232 | 5248 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 5232 | 5262 | 5232 | 5248 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 5232 | 5262 | 5232 | 5248 | 0 | +16.60(+0.32%) |
Jun 16, 2016 | 5230 | 5283 | 5227 | 5232 | 0 | +1.30(+0.02%) |
Jun 15, 2016 | 5282 | 5282 | 5230 | 5230 | 0 | -52.10(-0.99%) |
Jun 14, 2016 | 5392 | 5392 | 5278 | 5282 | 0 | -109.10(-2.02%) |
Jun 13, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | +0.00(+0.00%) |
Jun 12, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | -45.80(-0.84%) |
Jun 09, 2016 | 5441 | 5460 | 5413 | 5437 | 0 | -3.70(-0.07%) |
Jun 08, 2016 | 5441 | 5446 | 5409 | 5441 | 0 | +0.10(+0.00%) |
Jun 07, 2016 | 5431 | 5461 | 5431 | 5441 | 0 | +10.00(+0.18%) |
Jun 06, 2016 | 5392 | 5445 | 5392 | 5431 | 0 | +38.50(+0.71%) |
Jun 05, 2016 | 5354 | 5398 | 5354 | 5392 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 5354 | 5398 | 5354 | 5392 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 5354 | 5398 | 5354 | 5392 | 0 | +38.30(+0.72%) |
Jun 02, 2016 | 5395 | 5401 | 5347 | 5354 | 0 | -41.00(-0.76%) |