Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1599 | 1630 | 1577 | 1602 | 727 | +12.29(+0.77%) |
Sep 29, 2016 | 1589 | 1610 | 1561 | 1590 | 1,273 | +5.26(+0.33%) |
Sep 28, 2016 | 1609 | 1619 | 1581 | 1585 | 728 | -20.18(-1.26%) |
Sep 27, 2016 | 1578 | 1612 | 1573 | 1605 | 713 | +21.94(+1.39%) |
Sep 26, 2016 | 1620 | 1623 | 1581 | 1583 | 451 | -46.51(-2.85%) |
Sep 23, 2016 | 1621 | 1640 | 1615 | 1630 | 431 | +5.26(+0.32%) |
Sep 22, 2016 | 1610 | 1634 | 1610 | 1624 | 392 | +25.45(+1.59%) |
Sep 21, 2016 | 1595 | 1631 | 1574 | 1599 | 414 | +14.92(+0.94%) |
Sep 20, 2016 | 1595 | 1608 | 1569 | 1584 | 504 | +2.63(+0.17%) |
Sep 19, 2016 | 1603 | 1627 | 1575 | 1581 | 443 | -23.69(-1.48%) |
Sep 16, 2016 | 1566 | 1614 | 1566 | 1605 | 1,995 | +36.85(+2.35%) |
Sep 15, 2016 | 1537 | 1577 | 1530 | 1568 | 972 | +28.96(+1.88%) |
Sep 14, 2016 | 1556 | 1560 | 1530 | 1539 | 1,460 | -9.65(-0.62%) |
Sep 13, 2016 | 1573 | 1589 | 1538 | 1549 | 967 | -35.98(-2.27%) |
Sep 12, 2016 | 1537 | 1586 | 1537 | 1585 | 828 | +36.86(+2.38%) |
Sep 09, 2016 | 1557 | 1571 | 1546 | 1548 | 1,023 | -33.35(-2.11%) |
Sep 08, 2016 | 1576 | 1596 | 1564 | 1581 | 1,077 | -1.75(-0.11%) |
Sep 07, 2016 | 1607 | 1619 | 1581 | 1583 | 754 | -28.96(-1.80%) |
Sep 06, 2016 | 1621 | 1621 | 1582 | 1612 | 813 | +2.63(+0.16%) |
Sep 02, 2016 | 1584 | 1609 | 1609 | 1609 | 1,047 | +35.10(+2.23%) |
Sep 01, 2016 | 1609 | 1615 | 1571 | 1574 | 1,518 | -21.06(-1.32%) |
Aug 31, 2016 | 1635 | 1635 | 1580 | 1595 | 3,395 | -35.98(-2.21%) |
Aug 30, 2016 | 1647 | 1647 | 1623 | 1631 | 640 | -13.16(-0.80%) |
Aug 29, 2016 | 1623 | 1659 | 1615 | 1645 | 293 | +29.83(+1.85%) |
Aug 26, 2016 | 1656 | 1681 | 1613 | 1615 | 869 | -34.22(-2.08%) |
Aug 25, 2016 | 1639 | 1655 | 1620 | 1649 | 482 | +10.53(+0.64%) |
Aug 24, 2016 | 1622 | 1659 | 1622 | 1638 | 1,137 | +20.18(+1.25%) |
Aug 23, 2016 | 1609 | 1626 | 1600 | 1618 | 813 | +9.66(+0.60%) |
Aug 22, 2016 | 1591 | 1623 | 1591 | 1609 | 655 | +0.00(+0.00%) |
Aug 19, 2016 | 1602 | 1622 | 1584 | 1609 | 1,201 | -0.88(-0.05%) |
Aug 18, 2016 | 1591 | 1623 | 1591 | 1609 | 947 | +14.04(+0.88%) |
Aug 17, 2016 | 1605 | 1614 | 1588 | 1595 | 735 | -8.78(-0.55%) |
Aug 16, 2016 | 1608 | 1629 | 1591 | 1604 | 999 | -1.75(-0.11%) |
Aug 15, 2016 | 1631 | 1636 | 1598 | 1606 | 1,328 | -17.55(-1.08%) |
Aug 12, 2016 | 1616 | 1652 | 1613 | 1623 | 1,294 | +7.02(+0.43%) |
Aug 11, 2016 | 1716 | 1733 | 1576 | 1616 | 4,030 | -122.86(-7.06%) |
Aug 10, 2016 | 1853 | 1853 | 1712 | 1739 | 1,102 | -193.06(-9.99%) |
Aug 09, 2016 | 1881 | 1936 | 1863 | 1932 | 584 | +55.28(+2.94%) |
Aug 08, 2016 | 1896 | 1920 | 1868 | 1877 | 224 | -13.16(-0.70%) |
Aug 05, 2016 | 1859 | 1912 | 1853 | 1890 | 372 | +46.51(+2.52%) |
Aug 04, 2016 | 1881 | 1881 | 1843 | 1844 | 283 | -34.22(-1.82%) |
Aug 03, 2016 | 1860 | 1880 | 1840 | 1878 | 279 | +21.94(+1.18%) |
Aug 02, 2016 | 1888 | 1903 | 1839 | 1856 | 347 | -28.09(-1.49%) |
Aug 01, 2016 | 1878 | 1917 | 1871 | 1884 | 478 | +3.51(+0.19%) |
Jul 29, 2016 | 1883 | 1896 | 1855 | 1881 | 357 | +1.76(+0.09%) |
Jul 28, 2016 | 1870 | 1888 | 1854 | 1879 | 526 | +9.65(+0.52%) |
Jul 27, 2016 | 1904 | 1904 | 1848 | 1869 | 373 | -26.32(-1.39%) |
Jul 26, 2016 | 1913 | 1930 | 1880 | 1896 | 704 | -12.29(-0.64%) |
Jul 25, 2016 | 2018 | 2018 | 1900 | 1908 | 646 | -109.70(-5.44%) |
Jul 22, 2016 | 2018 | 2032 | 2005 | 2018 | 403 | -5.26(-0.26%) |
Jul 21, 2016 | 2015 | 2036 | 1996 | 2023 | 680 | +9.65(+0.48%) |
Jul 20, 2016 | 1996 | 2031 | 1978 | 2013 | 4,969 | +18.43(+0.92%) |
Jul 19, 2016 | 1982 | 2007 | 1967 | 1995 | 638 | +15.80(+0.80%) |
Jul 18, 2016 | 1965 | 1985 | 1949 | 1979 | 300 | +6.14(+0.31%) |
Jul 15, 2016 | 1974 | 1984 | 1958 | 1973 | 464 | +2.63(+0.13%) |
Jul 14, 2016 | 1994 | 2013 | 1964 | 1970 | 543 | -7.02(-0.36%) |
Jul 13, 2016 | 1967 | 1997 | 1967 | 1977 | 1,038 | +25.45(+1.30%) |
Jul 12, 2016 | 1974 | 1992 | 1950 | 1952 | 720 | -15.79(-0.80%) |
Jul 11, 2016 | 1952 | 1969 | 1939 | 1967 | 677 | +23.69(+1.22%) |
Jul 08, 2016 | 1882 | 1949 | 1874 | 1944 | 729 | +70.20(+3.75%) |
Jul 07, 2016 | 1898 | 1909 | 1844 | 1874 | 518 | -12.28(-0.65%) |
Jul 06, 2016 | 1825 | 1891 | 1825 | 1886 | 761 | +46.51(+2.53%) |
Jul 05, 2016 | 1835 | 1850 | 1803 | 1839 | 682 | -14.92(-0.80%) |