Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5216 | 5220 | 5191 | 5213 | 0 | -9.77(-0.19%) |
Aug 30, 2016 | 5230 | 5242 | 5206 | 5223 | 0 | -9.34(-0.18%) |
Aug 29, 2016 | 5224 | 5245 | 5222 | 5232 | 0 | +13.41(+0.26%) |
Aug 26, 2016 | 5219 | 5253 | 5192 | 5219 | 0 | +6.72(+0.13%) |
Aug 25, 2016 | 5208 | 5231 | 5202 | 5212 | 0 | -5.49(-0.11%) |
Aug 24, 2016 | 5254 | 5263 | 5206 | 5218 | 0 | -42.39(-0.81%) |
Aug 23, 2016 | 5266 | 5276 | 5258 | 5260 | 0 | +15.48(+0.30%) |
Aug 22, 2016 | 5231 | 5252 | 5225 | 5245 | 0 | +6.22(+0.12%) |
Aug 19, 2016 | 5230 | 5246 | 5218 | 5238 | 0 | -1.77(-0.03%) |
Aug 18, 2016 | 5226 | 5243 | 5222 | 5240 | 0 | +11.49(+0.22%) |
Aug 17, 2016 | 5228 | 5230 | 5197 | 5229 | 0 | +1.55(+0.03%) |
Aug 16, 2016 | 5248 | 5248 | 5227 | 5227 | 0 | -34.91(-0.66%) |
Aug 15, 2016 | 5242 | 5271 | 5241 | 5262 | 0 | +29.13(+0.56%) |
Aug 12, 2016 | 5220 | 5233 | 5216 | 5233 | 0 | +4.49(+0.09%) |
Aug 11, 2016 | 5222 | 5235 | 5211 | 5228 | 0 | +23.82(+0.46%) |
Aug 10, 2016 | 5228 | 5228 | 5194 | 5205 | 0 | -20.90(-0.40%) |
Aug 09, 2016 | 5216 | 5239 | 5215 | 5225 | 0 | +12.34(+0.24%) |
Aug 08, 2016 | 5224 | 5228 | 5202 | 5213 | 0 | -7.98(-0.15%) |
Aug 05, 2016 | 5191 | 5227 | 5186 | 5221 | 0 | +54.87(+1.06%) |
Aug 04, 2016 | 5158 | 5174 | 5145 | 5166 | 0 | +6.51(+0.13%) |
Aug 03, 2016 | 5133 | 5160 | 5128 | 5160 | 0 | +22.01(+0.43%) |
Aug 02, 2016 | 5178 | 5181 | 5110 | 5138 | 0 | -46.47(-0.90%) |
Aug 01, 2016 | 5167 | 5199 | 5159 | 5184 | 0 | +22.07(+0.43%) |
Jul 29, 2016 | 5162 | 5176 | 5140 | 5162 | 0 | +7.15(+0.14%) |
Jul 28, 2016 | 5145 | 5160 | 5131 | 5155 | 0 | +15.17(+0.30%) |
Jul 27, 2016 | 5144 | 5151 | 5121 | 5140 | 0 | +29.76(+0.58%) |
Jul 26, 2016 | 5096 | 5122 | 5084 | 5110 | 0 | +12.42(+0.24%) |
Jul 25, 2016 | 5097 | 5101 | 5083 | 5098 | 0 | -2.53(-0.05%) |
Jul 22, 2016 | 5078 | 5104 | 5064 | 5100 | 0 | +26.26(+0.52%) |
Jul 21, 2016 | 5094 | 5103 | 5061 | 5074 | 0 | -16.03(-0.31%) |
Jul 20, 2016 | 5062 | 5098 | 5054 | 5090 | 0 | +53.56(+1.06%) |
Jul 19, 2016 | 5038 | 5052 | 5028 | 5036 | 0 | -19.41(-0.38%) |
Jul 18, 2016 | 5035 | 5064 | 5030 | 5056 | 0 | +26.19(+0.52%) |
Jul 15, 2016 | 5041 | 5045 | 5019 | 5030 | 0 | -4.47(-0.09%) |
Jul 14, 2016 | 5042 | 5045 | 5025 | 5034 | 0 | +28.33(+0.57%) |
Jul 13, 2016 | 5036 | 5036 | 5003 | 5006 | 0 | -17.09(-0.34%) |
Jul 12, 2016 | 5018 | 5032 | 5010 | 5023 | 0 | +34.18(+0.69%) |
Jul 11, 2016 | 4977 | 5002 | 4977 | 4989 | 0 | +31.88(+0.64%) |
Jul 08, 2016 | 4907 | 4959 | 4904 | 4957 | 0 | +79.95(+1.64%) |
Jul 07, 2016 | 4867 | 4889 | 4854 | 4877 | 0 | +53.91(+1.12%) |
Jul 05, 2016 | 4837 | 4839 | 4797 | 4823 | 0 | -39.67(-0.82%) |
Jul 01, 2016 | 4863 | 4863 | 4863 | 4863 | 0 | +19.90(+0.41%) |
Jun 30, 2016 | 4794 | 4843 | 4775 | 4843 | 0 | +63.42(+1.33%) |
Jun 29, 2016 | 4733 | 4788 | 4732 | 4779 | 0 | +87.38(+1.86%) |
Jun 28, 2016 | 4644 | 4693 | 4644 | 4692 | 0 | +97.43(+2.12%) |
Jun 27, 2016 | 4664 | 4665 | 4574 | 4594 | 0 | -113.54(-2.41%) |
Jun 24, 2016 | 4716 | 4798 | 4698 | 4708 | 0 | -202.06(-4.12%) |
Jun 23, 2016 | 4872 | 4910 | 4859 | 4910 | 0 | +76.72(+1.59%) |
Jun 22, 2016 | 4847 | 4876 | 4830 | 4833 | 0 | -10.44(-0.22%) |
Jun 21, 2016 | 4845 | 4852 | 4827 | 4844 | 0 | +6.55(+0.14%) |
Jun 20, 2016 | 4857 | 4882 | 4835 | 4837 | 0 | +36.87(+0.77%) |
Jun 17, 2016 | 4835 | 4835 | 4792 | 4800 | 0 | -44.58(-0.92%) |
Jun 16, 2016 | 4810 | 4848 | 4779 | 4845 | 0 | +9.99(+0.21%) |
Jun 15, 2016 | 4855 | 4868 | 4830 | 4835 | 0 | -8.62(-0.18%) |
Jun 14, 2016 | 4837 | 4863 | 4812 | 4844 | 0 | -4.89(-0.10%) |
Jun 13, 2016 | 4869 | 4895 | 4845 | 4848 | 0 | -46.11(-0.94%) |
Jun 10, 2016 | 4915 | 4918 | 4881 | 4895 | 0 | -64.07(-1.29%) |
Jun 09, 2016 | 4954 | 4965 | 4941 | 4959 | 0 | -16.02(-0.32%) |
Jun 08, 2016 | 4970 | 4980 | 4957 | 4975 | 0 | +12.89(+0.26%) |
Jun 07, 2016 | 4972 | 4979 | 4960 | 4962 | 0 | -6.96(-0.14%) |
Jun 06, 2016 | 4950 | 4980 | 4945 | 4969 | 0 | +26.19(+0.53%) |
Jun 03, 2016 | 4958 | 4959 | 4909 | 4943 | 0 | -28.84(-0.58%) |
Jun 02, 2016 | 4941 | 4971 | 4924 | 4971 | 0 | +19.11(+0.39%) |