Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8073 | 8142 | 8020 | 8139 | 0 | -25.19(-0.31%) |
Sep 29, 2016 | 8280 | 8282 | 8148 | 8164 | 0 | -55.87(-0.68%) |
Sep 28, 2016 | 8220 | 8270 | 8206 | 8220 | 0 | +44.65(+0.55%) |
Sep 27, 2016 | 8203 | 8207 | 8120 | 8175 | 0 | +10.37(+0.13%) |
Sep 26, 2016 | 8225 | 8227 | 8159 | 8165 | 0 | -107.84(-1.30%) |
Sep 25, 2016 | 8291 | 8297 | 8237 | 8273 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 8291 | 8297 | 8237 | 8273 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 8291 | 8297 | 8237 | 8273 | 0 | -34.74(-0.42%) |
Sep 22, 2016 | 8254 | 8326 | 8250 | 8308 | 0 | +81.16(+0.99%) |
Sep 21, 2016 | 8277 | 8289 | 8218 | 8226 | 0 | -11.07(-0.13%) |
Sep 20, 2016 | 8173 | 8275 | 8168 | 8238 | 0 | +41.83(+0.51%) |
Sep 19, 2016 | 8185 | 8207 | 8172 | 8196 | 0 | +65.27(+0.80%) |
Sep 18, 2016 | 8175 | 8189 | 8115 | 8130 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8175 | 8189 | 8115 | 8130 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8175 | 8189 | 8115 | 8130 | 0 | -54.40(-0.66%) |
Sep 15, 2016 | 8144 | 8185 | 8135 | 8185 | 0 | +22.19(+0.27%) |
Sep 14, 2016 | 8208 | 8211 | 8153 | 8163 | 0 | -12.08(-0.15%) |
Sep 13, 2016 | 8244 | 8250 | 8175 | 8175 | 0 | -31.47(-0.38%) |
Sep 12, 2016 | 8169 | 8211 | 8138 | 8206 | 0 | -57.93(-0.70%) |
Sep 11, 2016 | 8306 | 8322 | 8250 | 8264 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 8306 | 8322 | 8250 | 8264 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 8306 | 8322 | 8250 | 8264 | 0 | -51.07(-0.61%) |
Sep 08, 2016 | 8320 | 8351 | 8275 | 8315 | 0 | -5.79(-0.07%) |
Sep 07, 2016 | 8299 | 8327 | 8257 | 8321 | 0 | +16.65(+0.20%) |
Sep 06, 2016 | 8323 | 8334 | 8293 | 8304 | 0 | -6.03(-0.07%) |
Sep 05, 2016 | 8283 | 8324 | 8283 | 8310 | 0 | +16.07(+0.19%) |
Sep 04, 2016 | 8178 | 8294 | 8166 | 8294 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 8178 | 8294 | 8166 | 8294 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 8178 | 8294 | 8166 | 8294 | 0 | +151.66(+1.86%) |
Sep 01, 2016 | 8220 | 8241 | 8124 | 8143 | 0 | -59.49(-0.73%) |
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%) |