Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8228 | 8253 | 8181 | 8202 | 0 | -33.88(-0.41%) |
Aug 30, 2016 | 8195 | 8248 | 8189 | 8236 | 0 | +51.92(+0.63%) |
Aug 29, 2016 | 8154 | 8186 | 8125 | 8184 | 0 | +15.77(+0.19%) |
Aug 28, 2016 | 8118 | 8173 | 8106 | 8168 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 8118 | 8173 | 8106 | 8168 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 8118 | 8173 | 8106 | 8168 | 0 | +27.04(+0.33%) |
Aug 25, 2016 | 8149 | 8153 | 8099 | 8141 | 0 | -58.55(-0.71%) |
Aug 24, 2016 | 8172 | 8223 | 8161 | 8200 | 0 | -1.78(-0.02%) |
Aug 23, 2016 | 8172 | 8223 | 8171 | 8202 | 0 | +43.76(+0.54%) |
Aug 22, 2016 | 8166 | 8204 | 8122 | 8158 | 0 | +30.57(+0.38%) |
Aug 21, 2016 | 8194 | 8195 | 8100 | 8127 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 8194 | 8195 | 8100 | 8127 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 8194 | 8195 | 8100 | 8127 | 0 | -62.45(-0.76%) |
Aug 18, 2016 | 8158 | 8194 | 8155 | 8190 | 0 | +35.93(+0.44%) |
Aug 17, 2016 | 8228 | 8234 | 8141 | 8154 | 0 | -61.65(-0.75%) |
Aug 16, 2016 | 8266 | 8275 | 8215 | 8215 | 0 | -89.83(-1.08%) |
Aug 15, 2016 | 8288 | 8318 | 8283 | 8305 | 0 | +10.24(+0.12%) |
Aug 14, 2016 | 8289 | 8305 | 8274 | 8295 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 8289 | 8305 | 8274 | 8295 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 8289 | 8305 | 8274 | 8295 | 0 | -1.10(-0.01%) |
Aug 11, 2016 | 8244 | 8296 | 8215 | 8296 | 0 | +87.24(+1.06%) |
Aug 10, 2016 | 8202 | 8254 | 8199 | 8209 | 0 | -20.52(-0.25%) |
Aug 09, 2016 | 8169 | 8236 | 8158 | 8229 | 0 | +60.58(+0.74%) |
Aug 08, 2016 | 8214 | 8230 | 8159 | 8169 | 0 | -25.50(-0.31%) |
Aug 07, 2016 | 8105 | 8203 | 8095 | 8194 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 8105 | 8203 | 8095 | 8194 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 8105 | 8203 | 8095 | 8194 | 0 | +113.20(+1.40%) |
Aug 04, 2016 | 8035 | 8087 | 8014 | 8081 | 0 | +71.04(+0.89%) |
Aug 03, 2016 | 8029 | 8032 | 7973 | 8010 | 0 | -1.14(-0.01%) |
Aug 02, 2016 | 8122 | 8122 | 8009 | 8011 | 0 | -115.96(-1.43%) |
Aug 01, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +0.00(+0.00%) |
Jul 31, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +32.13(+0.40%) |
Jul 28, 2016 | 8213 | 8254 | 8095 | 8095 | 0 | -126.26(-1.54%) |
Jul 27, 2016 | 8246 | 8263 | 8221 | 8221 | 0 | -5.87(-0.07%) |
Jul 26, 2016 | 8206 | 8240 | 8159 | 8227 | 0 | +32.79(+0.40%) |
Jul 25, 2016 | 8205 | 8236 | 8164 | 8194 | 0 | -0.32(-0.00%) |
Jul 24, 2016 | 8171 | 8200 | 8136 | 8195 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 8171 | 8200 | 8136 | 8195 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 8171 | 8200 | 8136 | 8195 | 0 | +12.28(+0.15%) |
Jul 21, 2016 | 8217 | 8236 | 8171 | 8182 | 0 | -14.98(-0.18%) |
Jul 20, 2016 | 8150 | 8197 | 8120 | 8197 | 0 | +85.95(+1.06%) |
Jul 19, 2016 | 8145 | 8156 | 8071 | 8111 | 0 | -50.12(-0.61%) |
Jul 18, 2016 | 8144 | 8182 | 8120 | 8162 | 0 | +5.34(+0.07%) |
Jul 17, 2016 | 8154 | 8160 | 8124 | 8156 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 8154 | 8160 | 8124 | 8156 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 8154 | 8160 | 8124 | 8156 | 0 | -17.76(-0.22%) |
Jul 14, 2016 | 8162 | 8189 | 8130 | 8174 | 0 | +31.69(+0.39%) |
Jul 13, 2016 | 8141 | 8161 | 8120 | 8142 | 0 | -0.80(-0.01%) |
Jul 12, 2016 | 8101 | 8145 | 8086 | 8143 | 0 | +26.02(+0.32%) |
Jul 11, 2016 | 8043 | 8122 | 8041 | 8117 | 0 | +79.17(+0.98%) |
Jul 10, 2016 | 7953 | 8038 | 7930 | 8038 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 7953 | 8038 | 7930 | 8038 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 7953 | 8038 | 7930 | 8038 | 0 | +73.71(+0.93%) |
Jul 07, 2016 | 7951 | 8000 | 7928 | 7964 | 0 | +66.02(+0.84%) |
Jul 06, 2016 | 7914 | 7961 | 7846 | 7898 | 0 | -43.46(-0.55%) |
Jul 05, 2016 | 8022 | 8028 | 7918 | 7942 | 0 | -115.04(-1.43%) |
Jul 04, 2016 | 8094 | 8112 | 8036 | 8057 | 0 | -28.50(-0.35%) |
Jul 03, 2016 | 8048 | 8098 | 8014 | 8085 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 8048 | 8098 | 8014 | 8085 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 8048 | 8098 | 8014 | 8085 | 0 | +65.06(+0.81%) |
Jun 30, 2016 | 7945 | 8030 | 7924 | 8020 | 0 | +41.19(+0.52%) |
Jun 29, 2016 | 7851 | 7979 | 7832 | 7979 | 0 | +205.16(+2.64%) |
Jun 28, 2016 | 7739 | 7816 | 7724 | 7774 | 0 | +179.31(+2.36%) |
Jun 27, 2016 | 7696 | 7765 | 7573 | 7594 | 0 | -152.69(-1.97%) |
Jun 26, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | -275.87(-3.44%) |
Jun 23, 2016 | 7963 | 8079 | 7944 | 8023 | 0 | +50.91(+0.64%) |
Jun 22, 2016 | 7955 | 7993 | 7901 | 7972 | 0 | +36.39(+0.46%) |
Jun 21, 2016 | 7872 | 7952 | 7866 | 7936 | 0 | +35.53(+0.45%) |
Jun 20, 2016 | 7851 | 7932 | 7838 | 7900 | 0 | +186.61(+2.42%) |
Jun 19, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +78.95(+1.03%) |
Jun 16, 2016 | 7612 | 7656 | 7578 | 7635 | 0 | -44.83(-0.58%) |
Jun 15, 2016 | 7686 | 7760 | 7679 | 7679 | 0 | +40.72(+0.53%) |
Jun 14, 2016 | 7718 | 7728 | 7639 | 7639 | 0 | -143.58(-1.84%) |
Jun 13, 2016 | 7875 | 7876 | 7777 | 7782 | 0 | -140.36(-1.77%) |
Jun 12, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | -153.64(-1.90%) |
Jun 09, 2016 | 8115 | 8130 | 8057 | 8076 | 0 | -67.41(-0.83%) |
Jun 08, 2016 | 8165 | 8178 | 8117 | 8144 | 0 | -72.02(-0.88%) |
Jun 07, 2016 | 8180 | 8221 | 8175 | 8216 | 0 | +49.80(+0.61%) |
Jun 06, 2016 | 8157 | 8185 | 8144 | 8166 | 0 | +17.58(+0.22%) |
Jun 05, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | -57.42(-0.70%) |
Jun 02, 2016 | 8188 | 8223 | 8173 | 8206 | 0 | +20.29(+0.25%) |