Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 1755 | 1763 | 1747 | 1752 | 0 | -19.25(-1.09%) |
Sep 23, 2016 | 1781 | 1787 | 1765 | 1771 | 0 | -16.95(-0.95%) |
Sep 22, 2016 | 1778 | 1796 | 1772 | 1788 | 0 | +24.70(+1.40%) |
Sep 21, 2016 | 1749 | 1765 | 1741 | 1763 | 0 | +34.32(+1.98%) |
Sep 20, 2016 | 1742 | 1747 | 1727 | 1729 | 0 | +7.87(+0.46%) |
Sep 19, 2016 | 1718 | 1734 | 1713 | 1721 | 0 | +9.20(+0.54%) |
Sep 16, 2016 | 1718 | 1723 | 1704 | 1712 | 0 | -12.39(-0.72%) |
Sep 15, 2016 | 1711 | 1729 | 1705 | 1724 | 0 | +11.36(+0.66%) |
Sep 14, 2016 | 1725 | 1731 | 1705 | 1713 | 0 | -16.70(-0.97%) |
Sep 13, 2016 | 1738 | 1748 | 1719 | 1730 | 0 | -19.12(-1.09%) |
Sep 12, 2016 | 1717 | 1752 | 1710 | 1749 | 0 | +22.02(+1.28%) |
Sep 09, 2016 | 1763 | 1766 | 1724 | 1727 | 0 | -44.32(-2.50%) |
Sep 08, 2016 | 1770 | 1782 | 1763 | 1771 | 0 | -3.28(-0.18%) |
Sep 07, 2016 | 1776 | 1783 | 1766 | 1774 | 0 | +8.36(+0.47%) |
Sep 06, 2016 | 1774 | 1780 | 1754 | 1766 | 0 | -3.77(-0.21%) |
Sep 02, 2016 | 1770 | 1770 | 1770 | 1770 | 0 | +5.91(+0.34%) |
Sep 01, 2016 | 1749 | 1770 | 1737 | 1764 | 0 | +14.27(+0.82%) |
Aug 31, 2016 | 1761 | 1765 | 1741 | 1750 | 0 | -11.97(-0.68%) |
Aug 30, 2016 | 1767 | 1772 | 1754 | 1762 | 0 | -5.29(-0.30%) |
Aug 29, 2016 | 1761 | 1773 | 1758 | 1767 | 0 | +0.72(+0.04%) |
Aug 26, 2016 | 1774 | 1792 | 1757 | 1766 | 0 | -1.79(-0.10%) |
Aug 25, 2016 | 1764 | 1774 | 1759 | 1768 | 0 | +0.66(+0.04%) |
Aug 24, 2016 | 1770 | 1779 | 1762 | 1767 | 0 | -8.68(-0.49%) |
Aug 23, 2016 | 1778 | 1787 | 1772 | 1776 | 0 | +4.72(+0.27%) |
Aug 22, 2016 | 1767 | 1776 | 1760 | 1771 | 0 | -5.54(-0.31%) |
Aug 19, 2016 | 1766 | 1780 | 1760 | 1777 | 0 | -2.65(-0.15%) |
Aug 18, 2016 | 1765 | 1781 | 1762 | 1779 | 0 | +18.98(+1.08%) |
Aug 17, 2016 | 1759 | 1765 | 1747 | 1760 | 0 | -2.22(-0.13%) |
Aug 16, 2016 | 1769 | 1775 | 1759 | 1763 | 0 | -8.12(-0.46%) |
Aug 15, 2016 | 1758 | 1776 | 1757 | 1771 | 0 | +18.73(+1.07%) |
Aug 12, 2016 | 1756 | 1761 | 1746 | 1752 | 0 | -7.02(-0.40%) |
Aug 11, 2016 | 1752 | 1765 | 1747 | 1759 | 0 | +12.88(+0.74%) |
Aug 10, 2016 | 1745 | 1757 | 1737 | 1746 | 0 | +3.36(+0.19%) |
Aug 09, 2016 | 1739 | 1751 | 1734 | 1743 | 0 | +9.32(+0.54%) |
Aug 08, 2016 | 1728 | 1741 | 1723 | 1734 | 0 | +7.31(+0.42%) |
Aug 05, 2016 | 1717 | 1732 | 1710 | 1726 | 0 | +12.72(+0.74%) |
Aug 04, 2016 | 1698 | 1727 | 1691 | 1713 | 0 | +6.68(+0.39%) |
Aug 03, 2016 | 1693 | 1709 | 1687 | 1707 | 0 | +17.37(+1.03%) |
Aug 02, 2016 | 1702 | 1710 | 1681 | 1689 | 0 | -14.03(-0.82%) |
Aug 01, 2016 | 1698 | 1716 | 1688 | 1703 | 0 | -11.19(-0.65%) |
Jul 29, 2016 | 1714 | 1727 | 1703 | 1715 | 0 | +12.20(+0.72%) |
Jul 28, 2016 | 1697 | 1709 | 1688 | 1702 | 0 | +3.09(+0.18%) |
Jul 27, 2016 | 1698 | 1708 | 1686 | 1699 | 0 | -1.11(-0.07%) |
Jul 26, 2016 | 1686 | 1705 | 1675 | 1700 | 0 | +28.60(+1.71%) |
Jul 25, 2016 | 1675 | 1680 | 1664 | 1672 | 0 | +5.59(+0.34%) |
Jul 22, 2016 | 1664 | 1676 | 1650 | 1666 | 0 | +7.62(+0.46%) |
Jul 21, 2016 | 1664 | 1677 | 1651 | 1659 | 0 | +1.15(+0.07%) |
Jul 20, 2016 | 1653 | 1666 | 1642 | 1658 | 0 | +12.54(+0.76%) |
Jul 19, 2016 | 1637 | 1652 | 1632 | 1645 | 0 | +8.05(+0.49%) |
Jul 18, 2016 | 1642 | 1648 | 1632 | 1637 | 0 | -3.42(-0.21%) |
Jul 15, 2016 | 1637 | 1647 | 1628 | 1640 | 0 | +7.56(+0.46%) |
Jul 14, 2016 | 1636 | 1648 | 1626 | 1633 | 0 | +12.36(+0.76%) |
Jul 13, 2016 | 1624 | 1631 | 1611 | 1620 | 0 | +4.11(+0.25%) |
Jul 12, 2016 | 1607 | 1622 | 1602 | 1616 | 0 | +33.53(+2.12%) |
Jul 11, 2016 | 1575 | 1591 | 1571 | 1583 | 0 | +30.73(+1.98%) |
Jul 08, 2016 | 1552 | 1554 | 1546 | 1552 | 0 | +6.67(+0.43%) |
Jul 07, 2016 | 1551 | 1561 | 1534 | 1545 | 0 | -2.43(-0.16%) |
Jul 06, 2016 | 1548 | 1548 | 1548 | 1548 | 0 | +4.26(+0.28%) |
Jul 05, 2016 | 1560 | 1566 | 1535 | 1544 | 0 | -40.01(-2.53%) |