Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1642 | 1645 | 1633 | 1640 | 18,298 | -0.06(-0.00%) |
Sep 29, 2016 | 1643 | 1649 | 1633 | 1640 | 18,110 | -5.05(-0.31%) |
Sep 28, 2016 | 1644 | 1645 | 1635 | 1645 | 16,071 | +0.98(+0.06%) |
Sep 27, 2016 | 1649 | 1653 | 1640 | 1644 | 19,171 | -2.27(-0.14%) |
Sep 26, 2016 | 1645 | 1649 | 1641 | 1646 | 16,425 | -5.03(-0.30%) |
Sep 23, 2016 | 1648 | 1654 | 1641 | 1651 | 17,065 | -3.70(-0.22%) |
Sep 22, 2016 | 1660 | 1664 | 1651 | 1655 | 18,079 | +3.95(+0.24%) |
Sep 21, 2016 | 1652 | 1657 | 1637 | 1651 | 31,039 | +5.05(+0.31%) |
Sep 20, 2016 | 1652 | 1655 | 1634 | 1646 | 26,415 | -12.08(-0.73%) |
Sep 19, 2016 | 1660 | 1678 | 1650 | 1658 | 14,107 | +1.08(+0.07%) |
Sep 16, 2016 | 1653 | 1667 | 1646 | 1657 | 35,398 | -7.52(-0.45%) |
Sep 15, 2016 | 1660 | 1670 | 1649 | 1665 | 9,331 | +4.33(+0.26%) |
Sep 14, 2016 | 1655 | 1673 | 1642 | 1660 | 11,722 | +4.19(+0.25%) |
Sep 13, 2016 | 1659 | 1672 | 1646 | 1656 | 24,249 | -14.63(-0.88%) |
Sep 12, 2016 | 1663 | 1679 | 1656 | 1671 | 36,890 | +5.53(+0.33%) |
Sep 09, 2016 | 1675 | 1680 | 1658 | 1665 | 31,882 | -27.79(-1.64%) |
Sep 08, 2016 | 1699 | 1710 | 1688 | 1693 | 22,778 | -11.75(-0.69%) |
Sep 07, 2016 | 1697 | 1709 | 1691 | 1705 | 22,692 | +5.14(+0.30%) |
Sep 06, 2016 | 1700 | 1713 | 1689 | 1700 | 18,168 | +3.50(+0.21%) |
Sep 02, 2016 | 1697 | 1696 | 1696 | 1696 | 8,200 | +6.00(+0.36%) |
Sep 01, 2016 | 1691 | 1695 | 1681 | 1690 | 15,262 | +3.20(+0.19%) |
Aug 31, 2016 | 1686 | 1700 | 1673 | 1687 | 23,644 | -0.13(-0.01%) |
Aug 30, 2016 | 1680 | 1688 | 1661 | 1687 | 23,257 | +6.18(+0.37%) |
Aug 29, 2016 | 1679 | 1687 | 1669 | 1681 | 13,811 | +4.24(+0.25%) |
Aug 26, 2016 | 1689 | 1694 | 1662 | 1677 | 17,487 | -11.59(-0.69%) |
Aug 25, 2016 | 1686 | 1700 | 1682 | 1688 | 9,793 | +0.11(+0.01%) |
Aug 24, 2016 | 1694 | 1694 | 1676 | 1688 | 22,424 | -8.87(-0.52%) |
Aug 23, 2016 | 1684 | 1707 | 1681 | 1697 | 29,328 | +16.37(+0.97%) |
Aug 22, 2016 | 1684 | 1690 | 1671 | 1680 | 18,166 | -1.51(-0.09%) |
Aug 19, 2016 | 1673 | 1689 | 1666 | 1682 | 16,220 | +1.64(+0.10%) |
Aug 18, 2016 | 1679 | 1692 | 1658 | 1680 | 23,617 | +2.36(+0.14%) |
Aug 17, 2016 | 1695 | 1700 | 1676 | 1678 | 37,846 | -22.00(-1.29%) |
Aug 16, 2016 | 1695 | 1704 | 1685 | 1700 | 19,699 | -4.88(-0.29%) |
Aug 15, 2016 | 1699 | 1710 | 1696 | 1705 | 12,454 | +5.95(+0.35%) |
Aug 12, 2016 | 1707 | 1712 | 1694 | 1699 | 26,569 | -10.33(-0.60%) |
Aug 11, 2016 | 1707 | 1712 | 1695 | 1709 | 12,878 | +7.26(+0.43%) |
Aug 10, 2016 | 1707 | 1707 | 1688 | 1702 | 25,636 | -3.00(-0.18%) |
Aug 09, 2016 | 1704 | 1711 | 1695 | 1705 | 15,429 | +0.00(+0.00%) |
Aug 08, 2016 | 1712 | 1721 | 1700 | 1705 | 20,484 | -5.00(-0.29%) |
Aug 05, 2016 | 1684 | 1714 | 1678 | 1710 | 36,366 | +21.68(+1.28%) |
Aug 04, 2016 | 1677 | 1696 | 1655 | 1688 | 20,506 | +6.37(+0.38%) |
Aug 03, 2016 | 1669 | 1684 | 1666 | 1682 | 23,806 | +7.52(+0.45%) |
Aug 02, 2016 | 1688 | 1699 | 1668 | 1674 | 47,747 | -23.57(-1.39%) |
Aug 01, 2016 | 1691 | 1701 | 1678 | 1698 | 42,728 | -7.00(-0.41%) |
Jul 29, 2016 | 1722 | 1728 | 1695 | 1705 | 24,454 | -15.00(-0.87%) |
Jul 28, 2016 | 1700 | 1730 | 1678 | 1720 | 31,656 | +20.00(+1.18%) |
Jul 27, 2016 | 1721 | 1725 | 1689 | 1700 | 37,087 | -23.28(-1.35%) |
Jul 26, 2016 | 1722 | 1738 | 1716 | 1723 | 20,524 | +1.77(+0.10%) |
Jul 25, 2016 | 1727 | 1748 | 1716 | 1722 | 21,449 | -8.49(-0.49%) |
Jul 22, 2016 | 1741 | 1754 | 1723 | 1730 | 23,104 | -12.47(-0.72%) |
Jul 21, 2016 | 1738 | 1756 | 1676 | 1742 | 60,026 | -10.00(-0.57%) |
Jul 20, 2016 | 1753 | 1765 | 1740 | 1752 | 18,977 | +0.78(+0.04%) |
Jul 19, 2016 | 1759 | 1765 | 1746 | 1752 | 13,448 | +1.69(+0.10%) |
Jul 18, 2016 | 1760 | 1769 | 1746 | 1750 | 22,292 | -11.19(-0.64%) |
Jul 15, 2016 | 1770 | 1788 | 1761 | 1761 | 19,003 | -13.78(-0.78%) |
Jul 14, 2016 | 1812 | 1812 | 1766 | 1775 | 33,349 | -22.03(-1.23%) |
Jul 13, 2016 | 1802 | 1804 | 1777 | 1797 | 41,022 | -6.57(-0.36%) |
Jul 12, 2016 | 1826 | 1830 | 1793 | 1804 | 30,077 | -17.41(-0.96%) |
Jul 11, 2016 | 1835 | 1845 | 1821 | 1821 | 27,038 | -9.02(-0.49%) |
Jul 08, 2016 | 1762 | 1845 | 1788 | 1830 | 31,417 | +41.80(+2.34%) |
Jul 07, 2016 | 1796 | 1800 | 1776 | 1788 | 15,865 | -1.80(-0.10%) |
Jul 06, 2016 | 1770 | 1794 | 1758 | 1790 | 18,243 | +20.00(+1.13%) |
Jul 05, 2016 | 1778 | 1785 | 1761 | 1770 | 19,677 | -12.83(-0.72%) |