Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5322 | 5342 | 5256 | 5307 | 0 | -28.85(-0.54%) |
Aug 30, 2016 | 5346 | 5384 | 5302 | 5336 | 0 | -7.56(-0.14%) |
Aug 29, 2016 | 5305 | 5367 | 5286 | 5344 | 0 | +38.72(+0.73%) |
Aug 26, 2016 | 5363 | 5391 | 5259 | 5305 | 0 | -12.64(-0.24%) |
Aug 25, 2016 | 5298 | 5357 | 5259 | 5317 | 0 | +24.76(+0.47%) |
Aug 24, 2016 | 5309 | 5336 | 5267 | 5293 | 0 | -23.04(-0.43%) |
Aug 23, 2016 | 5306 | 5351 | 5285 | 5316 | 0 | +33.20(+0.63%) |
Aug 22, 2016 | 5278 | 5303 | 5239 | 5283 | 0 | -5.10(-0.10%) |
Aug 19, 2016 | 5278 | 5321 | 5260 | 5288 | 0 | +6.80(+0.13%) |
Aug 18, 2016 | 5248 | 5298 | 5223 | 5281 | 0 | +20.72(+0.39%) |
Aug 17, 2016 | 5244 | 5289 | 5203 | 5260 | 0 | +3.08(+0.06%) |
Aug 16, 2016 | 5310 | 5316 | 5246 | 5257 | 0 | -55.43(-1.04%) |
Aug 15, 2016 | 5283 | 5333 | 5262 | 5312 | 0 | +21.51(+0.41%) |
Aug 12, 2016 | 5279 | 5311 | 5242 | 5291 | 0 | +10.30(+0.20%) |
Aug 11, 2016 | 5284 | 5340 | 5236 | 5281 | 0 | +21.86(+0.42%) |
Aug 10, 2016 | 5255 | 5282 | 5216 | 5259 | 0 | +2.48(+0.05%) |
Aug 09, 2016 | 5238 | 5283 | 5197 | 5256 | 0 | +10.87(+0.21%) |
Aug 08, 2016 | 5286 | 5319 | 5220 | 5245 | 0 | -41.24(-0.78%) |
Aug 05, 2016 | 5309 | 5375 | 5244 | 5287 | 0 | +3.20(+0.06%) |
Aug 04, 2016 | 5275 | 5340 | 5244 | 5283 | 0 | +42.05(+0.80%) |
Aug 03, 2016 | 5278 | 5283 | 5171 | 5241 | 0 | -46.21(-0.87%) |
Aug 02, 2016 | 5345 | 5370 | 5238 | 5288 | 0 | +0.88(+0.02%) |
Aug 01, 2016 | 5268 | 5325 | 5236 | 5287 | 0 | +12.03(+0.23%) |
Jul 29, 2016 | 5255 | 5300 | 5208 | 5275 | 0 | +11.03(+0.21%) |
Jul 28, 2016 | 5192 | 5297 | 5149 | 5264 | 0 | +19.42(+0.37%) |
Jul 27, 2016 | 5232 | 5273 | 5190 | 5244 | 0 | +17.03(+0.33%) |
Jul 26, 2016 | 5201 | 5253 | 5174 | 5227 | 0 | +11.72(+0.22%) |
Jul 25, 2016 | 5175 | 5236 | 5141 | 5216 | 0 | +45.05(+0.87%) |
Jul 22, 2016 | 5112 | 5201 | 5044 | 5170 | 0 | +71.83(+1.41%) |
Jul 21, 2016 | 5100 | 5162 | 5024 | 5099 | 0 | +20.41(+0.40%) |
Jul 20, 2016 | 5039 | 5122 | 5025 | 5078 | 0 | +43.28(+0.86%) |
Jul 19, 2016 | 5032 | 5072 | 4999 | 5035 | 0 | -9.76(-0.19%) |
Jul 18, 2016 | 5064 | 5105 | 5004 | 5045 | 0 | -3.54(-0.07%) |
Jul 15, 2016 | 5020 | 5081 | 4936 | 5048 | 0 | +1.49(+0.03%) |
Jul 14, 2016 | 5085 | 5115 | 5031 | 5047 | 0 | -21.10(-0.42%) |
Jul 13, 2016 | 5088 | 5117 | 5036 | 5068 | 0 | -16.31(-0.32%) |
Jul 12, 2016 | 5118 | 5141 | 5042 | 5084 | 0 | -9.82(-0.19%) |
Jul 11, 2016 | 5063 | 5132 | 5041 | 5094 | 0 | +37.22(+0.74%) |
Jul 08, 2016 | 5057 | 5082 | 4957 | 5057 | 0 | +99.90(+2.02%) |
Jul 07, 2016 | 4945 | 5006 | 4926 | 4957 | 0 | +30.18(+0.61%) |
Jul 06, 2016 | 4927 | 4927 | 4927 | 4927 | 0 | +32.43(+0.66%) |
Jul 05, 2016 | 4944 | 5006 | 4843 | 4894 | 0 | -52.57(-1.06%) |
Jul 01, 2016 | 4947 | 4947 | 4947 | 4947 | 0 | +57.25(+1.17%) |
Jun 30, 2016 | 4787 | 4899 | 4630 | 4890 | 0 | +116.82(+2.45%) |
Jun 29, 2016 | 4728 | 4783 | 4686 | 4773 | 0 | +87.78(+1.87%) |
Jun 28, 2016 | 4647 | 4724 | 4621 | 4685 | 0 | +70.62(+1.53%) |
Jun 27, 2016 | 4661 | 4679 | 4550 | 4614 | 0 | -80.97(-1.72%) |
Jun 24, 2016 | 4634 | 4762 | 4593 | 4695 | 0 | -103.44(-2.16%) |
Jun 23, 2016 | 4815 | 4848 | 4748 | 4799 | 0 | +30.59(+0.64%) |
Jun 22, 2016 | 4788 | 4839 | 4745 | 4768 | 0 | -13.64(-0.29%) |
Jun 21, 2016 | 4778 | 4821 | 4729 | 4782 | 0 | +12.78(+0.27%) |
Jun 20, 2016 | 4762 | 4843 | 4714 | 4769 | 0 | +57.45(+1.22%) |
Jun 17, 2016 | 4759 | 4799 | 4689 | 4712 | 0 | -1.63(-0.03%) |
Jun 16, 2016 | 4694 | 4737 | 4644 | 4713 | 0 | -2.82(-0.06%) |
Jun 15, 2016 | 4727 | 4785 | 4683 | 4716 | 0 | +16.59(+0.35%) |
Jun 14, 2016 | 4759 | 4785 | 4650 | 4699 | 0 | -61.72(-1.30%) |
Jun 13, 2016 | 4784 | 4826 | 4732 | 4761 | 0 | +12.70(+0.27%) |
Jun 10, 2016 | 4801 | 4823 | 4738 | 4748 | 0 | -85.40(-1.77%) |
Jun 09, 2016 | 4825 | 4861 | 4791 | 4834 | 0 | -12.67(-0.26%) |
Jun 08, 2016 | 4804 | 4874 | 4770 | 4847 | 0 | +47.62(+0.99%) |
Jun 07, 2016 | 4802 | 4831 | 4757 | 4799 | 0 | -6.12(-0.13%) |
Jun 06, 2016 | 4869 | 4902 | 4757 | 4805 | 0 | -89.61(-1.83%) |
Jun 03, 2016 | 4971 | 4981 | 4880 | 4895 | 0 | -82.80(-1.66%) |
Jun 02, 2016 | 4903 | 4988 | 4870 | 4977 | 0 | +63.85(+1.30%) |