Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 1136 | 1141 | 1128 | 1133 | 0 | -3.41(-0.30%) |
Sep 23, 2016 | 1140 | 1147 | 1130 | 1136 | 0 | -7.80(-0.68%) |
Sep 22, 2016 | 1142 | 1150 | 1134 | 1144 | 0 | +9.52(+0.84%) |
Sep 21, 2016 | 1113 | 1136 | 1109 | 1135 | 0 | +23.19(+2.09%) |
Sep 20, 2016 | 1114 | 1121 | 1108 | 1111 | 0 | +1.25(+0.11%) |
Sep 19, 2016 | 1103 | 1113 | 1099 | 1110 | 0 | +12.08(+1.10%) |
Sep 16, 2016 | 1087 | 1101 | 1082 | 1098 | 0 | +7.07(+0.65%) |
Sep 15, 2016 | 1082 | 1094 | 1078 | 1091 | 0 | +9.00(+0.83%) |
Sep 14, 2016 | 1081 | 1091 | 1074 | 1082 | 0 | +3.36(+0.31%) |
Sep 13, 2016 | 1092 | 1095 | 1074 | 1079 | 0 | -20.48(-1.86%) |
Sep 12, 2016 | 1083 | 1103 | 1080 | 1099 | 0 | +13.83(+1.27%) |
Sep 09, 2016 | 1116 | 1118 | 1084 | 1085 | 0 | -40.40(-3.59%) |
Sep 08, 2016 | 1120 | 1132 | 1116 | 1126 | 0 | +3.27(+0.29%) |
Sep 07, 2016 | 1118 | 1127 | 1111 | 1122 | 0 | +3.01(+0.27%) |
Sep 06, 2016 | 1113 | 1125 | 1108 | 1119 | 0 | +10.69(+0.96%) |
Sep 02, 2016 | 1109 | 1109 | 1109 | 1109 | 0 | +17.34(+1.59%) |
Sep 01, 2016 | 1093 | 1099 | 1085 | 1091 | 0 | -2.94(-0.27%) |
Aug 31, 2016 | 1095 | 1099 | 1085 | 1094 | 0 | -0.10(-0.01%) |
Aug 30, 2016 | 1107 | 1113 | 1091 | 1094 | 0 | -12.90(-1.16%) |
Aug 29, 2016 | 1102 | 1113 | 1100 | 1107 | 0 | +7.28(+0.66%) |
Aug 26, 2016 | 1121 | 1130 | 1097 | 1100 | 0 | -18.19(-1.63%) |
Aug 25, 2016 | 1117 | 1125 | 1113 | 1118 | 0 | +1.48(+0.13%) |
Aug 24, 2016 | 1117 | 1121 | 1108 | 1117 | 0 | -2.60(-0.23%) |
Aug 23, 2016 | 1124 | 1131 | 1118 | 1119 | 0 | -3.49(-0.31%) |
Aug 22, 2016 | 1121 | 1128 | 1116 | 1123 | 0 | +1.91(+0.17%) |
Aug 19, 2016 | 1127 | 1130 | 1113 | 1121 | 0 | -11.91(-1.05%) |
Aug 18, 2016 | 1121 | 1134 | 1118 | 1133 | 0 | +12.42(+1.11%) |
Aug 17, 2016 | 1106 | 1124 | 1096 | 1120 | 0 | +11.49(+1.04%) |
Aug 16, 2016 | 1121 | 1123 | 1106 | 1109 | 0 | -13.60(-1.21%) |
Aug 15, 2016 | 1135 | 1141 | 1120 | 1123 | 0 | -11.85(-1.04%) |
Aug 12, 2016 | 1139 | 1145 | 1132 | 1134 | 0 | -1.00(-0.09%) |
Aug 11, 2016 | 1135 | 1140 | 1127 | 1135 | 0 | +0.81(+0.07%) |
Aug 10, 2016 | 1135 | 1140 | 1128 | 1135 | 0 | +2.14(+0.19%) |
Aug 09, 2016 | 1134 | 1140 | 1126 | 1132 | 0 | -0.99(-0.09%) |
Aug 08, 2016 | 1137 | 1147 | 1128 | 1133 | 0 | -4.25(-0.37%) |
Aug 05, 2016 | 1150 | 1154 | 1132 | 1138 | 0 | -12.82(-1.11%) |
Aug 04, 2016 | 1152 | 1162 | 1143 | 1150 | 0 | -3.83(-0.33%) |
Aug 03, 2016 | 1160 | 1166 | 1146 | 1154 | 0 | -7.48(-0.64%) |
Aug 02, 2016 | 1166 | 1171 | 1155 | 1162 | 0 | -5.88(-0.50%) |
Aug 01, 2016 | 1168 | 1175 | 1161 | 1168 | 0 | -2.16(-0.18%) |
Jul 29, 2016 | 1161 | 1176 | 1158 | 1170 | 0 | +6.49(+0.56%) |
Jul 28, 2016 | 1158 | 1168 | 1153 | 1163 | 0 | +6.07(+0.52%) |
Jul 27, 2016 | 1166 | 1170 | 1147 | 1157 | 0 | -11.31(-0.97%) |
Jul 26, 2016 | 1176 | 1179 | 1163 | 1169 | 0 | -5.49(-0.47%) |
Jul 25, 2016 | 1176 | 1179 | 1166 | 1174 | 0 | -2.17(-0.18%) |
Jul 22, 2016 | 1164 | 1180 | 1160 | 1176 | 0 | +13.12(+1.13%) |
Jul 21, 2016 | 1160 | 1167 | 1153 | 1163 | 0 | +1.22(+0.11%) |
Jul 20, 2016 | 1165 | 1169 | 1157 | 1162 | 0 | -2.06(-0.18%) |
Jul 19, 2016 | 1165 | 1169 | 1157 | 1164 | 0 | -1.55(-0.13%) |
Jul 18, 2016 | 1166 | 1172 | 1161 | 1166 | 0 | +0.04(+0.00%) |
Jul 15, 2016 | 1166 | 1173 | 1159 | 1165 | 0 | +2.02(+0.17%) |
Jul 14, 2016 | 1166 | 1171 | 1157 | 1163 | 0 | -5.30(-0.45%) |
Jul 13, 2016 | 1167 | 1174 | 1159 | 1169 | 0 | +7.76(+0.67%) |
Jul 12, 2016 | 1170 | 1175 | 1157 | 1161 | 0 | -10.95(-0.93%) |
Jul 11, 2016 | 1171 | 1177 | 1160 | 1172 | 0 | -0.37(-0.03%) |
Jul 08, 2016 | 1172 | 1173 | 1160 | 1172 | 0 | +12.00(+1.03%) |
Jul 07, 2016 | 1179 | 1182 | 1156 | 1160 | 0 | -21.84(-1.85%) |
Jul 06, 2016 | 1182 | 1182 | 1182 | 1182 | 0 | -1.95(-0.16%) |
Jul 05, 2016 | 1178 | 1190 | 1171 | 1184 | 0 | +5.30(+0.45%) |
Jul 04, 2016 | 1179 | 1179 | 1179 | 1179 | 0 | +0.00(+0.00%) |