Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 2090 | 2093 | 2066 | 2074 | 0 | -26.42(-1.26%) |
Sep 23, 2016 | 2110 | 2126 | 2097 | 2101 | 0 | -19.93(-0.94%) |
Sep 22, 2016 | 2117 | 2127 | 2109 | 2121 | 0 | +14.25(+0.68%) |
Sep 21, 2016 | 2081 | 2111 | 2078 | 2106 | 0 | +25.74(+1.24%) |
Sep 20, 2016 | 2098 | 2101 | 2078 | 2081 | 0 | -8.95(-0.43%) |
Sep 19, 2016 | 2087 | 2102 | 2067 | 2090 | 0 | -2.62(-0.13%) |
Sep 16, 2016 | 2098 | 2100 | 2080 | 2092 | 0 | -10.79(-0.51%) |
Sep 15, 2016 | 2103 | 2114 | 2094 | 2103 | 0 | -0.89(-0.04%) |
Sep 14, 2016 | 2110 | 2117 | 2089 | 2104 | 0 | -2.58(-0.12%) |
Sep 13, 2016 | 2140 | 2146 | 2104 | 2107 | 0 | -35.12(-1.64%) |
Sep 12, 2016 | 2116 | 2148 | 2105 | 2142 | 0 | +23.03(+1.09%) |
Sep 09, 2016 | 2213 | 2219 | 2116 | 2119 | 0 | -112.89(-5.06%) |
Sep 08, 2016 | 2253 | 2255 | 2227 | 2232 | 0 | -24.22(-1.07%) |
Sep 07, 2016 | 2265 | 2271 | 2237 | 2256 | 0 | -21.70(-0.95%) |
Sep 06, 2016 | 2264 | 2282 | 2251 | 2277 | 0 | +8.18(+0.36%) |
Sep 02, 2016 | 2269 | 2269 | 2269 | 2269 | 0 | +49.12(+2.21%) |
Sep 01, 2016 | 2219 | 2223 | 2203 | 2220 | 0 | +5.82(+0.26%) |
Aug 31, 2016 | 2223 | 2231 | 2210 | 2214 | 0 | -7.97(-0.36%) |
Aug 30, 2016 | 2241 | 2246 | 2214 | 2222 | 0 | -20.71(-0.92%) |
Aug 29, 2016 | 2238 | 2255 | 2230 | 2243 | 0 | +6.99(+0.31%) |
Aug 26, 2016 | 2252 | 2260 | 2228 | 2236 | 0 | -13.52(-0.60%) |
Aug 25, 2016 | 2249 | 2266 | 2246 | 2250 | 0 | +0.18(+0.01%) |
Aug 24, 2016 | 2255 | 2262 | 2243 | 2249 | 0 | -13.36(-0.59%) |
Aug 23, 2016 | 2272 | 2283 | 2260 | 2263 | 0 | -5.44(-0.24%) |
Aug 22, 2016 | 2250 | 2270 | 2245 | 2268 | 0 | +19.14(+0.85%) |
Aug 19, 2016 | 2237 | 2253 | 2234 | 2249 | 0 | +2.17(+0.10%) |
Aug 18, 2016 | 2236 | 2252 | 2233 | 2247 | 0 | +12.60(+0.56%) |
Aug 17, 2016 | 2231 | 2241 | 2211 | 2234 | 0 | -0.80(-0.04%) |
Aug 16, 2016 | 2219 | 2257 | 2211 | 2235 | 0 | -10.06(-0.45%) |
Aug 15, 2016 | 2301 | 2316 | 2227 | 2245 | 0 | +0.26(+0.01%) |
Aug 12, 2016 | 2229 | 2248 | 2227 | 2245 | 0 | +18.07(+0.81%) |
Aug 11, 2016 | 2238 | 2243 | 2224 | 2227 | 0 | -2.41(-0.11%) |
Aug 10, 2016 | 2231 | 2238 | 2218 | 2229 | 0 | +0.37(+0.02%) |
Aug 09, 2016 | 2206 | 2235 | 2202 | 2229 | 0 | +22.82(+1.03%) |
Aug 08, 2016 | 2209 | 2219 | 2201 | 2206 | 0 | -1.17(-0.05%) |
Aug 05, 2016 | 2215 | 2231 | 2201 | 2207 | 0 | -8.81(-0.40%) |
Aug 04, 2016 | 2208 | 2230 | 2204 | 2216 | 0 | +4.33(+0.20%) |
Aug 03, 2016 | 2239 | 2242 | 2206 | 2212 | 0 | -23.41(-1.05%) |
Aug 02, 2016 | 2241 | 2247 | 2223 | 2235 | 0 | -3.44(-0.15%) |
Aug 01, 2016 | 2238 | 2243 | 2228 | 2239 | 0 | +5.16(+0.23%) |
Jul 29, 2016 | 2226 | 2241 | 2218 | 2233 | 0 | +0.60(+0.03%) |
Jul 28, 2016 | 2223 | 2239 | 2209 | 2233 | 0 | +5.69(+0.26%) |
Jul 27, 2016 | 2241 | 2250 | 2218 | 2227 | 0 | -16.19(-0.72%) |
Jul 26, 2016 | 2252 | 2257 | 2229 | 2243 | 0 | -4.90(-0.22%) |
Jul 25, 2016 | 2244 | 2260 | 2237 | 2248 | 0 | +6.93(+0.31%) |
Jul 22, 2016 | 2228 | 2242 | 2224 | 2241 | 0 | +16.56(+0.74%) |
Jul 21, 2016 | 2223 | 2231 | 2215 | 2225 | 0 | -2.07(-0.09%) |
Jul 20, 2016 | 2242 | 2247 | 2225 | 2227 | 0 | -13.36(-0.60%) |
Jul 19, 2016 | 2234 | 2243 | 2229 | 2240 | 0 | +6.29(+0.28%) |
Jul 18, 2016 | 2236 | 2246 | 2226 | 2234 | 0 | -0.57(-0.03%) |
Jul 15, 2016 | 2239 | 2242 | 2225 | 2234 | 0 | +0.41(+0.02%) |
Jul 14, 2016 | 2239 | 2250 | 2231 | 2234 | 0 | -3.20(-0.14%) |
Jul 13, 2016 | 2207 | 2243 | 2199 | 2237 | 0 | +35.49(+1.61%) |
Jul 12, 2016 | 2224 | 2228 | 2197 | 2202 | 0 | -21.95(-0.99%) |
Jul 11, 2016 | 2222 | 2233 | 2216 | 2224 | 0 | +2.57(+0.12%) |
Jul 08, 2016 | 2221 | 2226 | 2199 | 2221 | 0 | +21.04(+0.96%) |
Jul 07, 2016 | 2208 | 2214 | 2191 | 2200 | 0 | +1.23(+0.06%) |
Jul 06, 2016 | 2199 | 2199 | 2199 | 2199 | 0 | +2.74(+0.12%) |
Jul 05, 2016 | 2181 | 2215 | 2175 | 2196 | 0 | +15.97(+0.73%) |