Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1020 | 1034 | 986.22 | 1001 | 187,417 | -31.67(-3.07%) |
Sep 29, 2016 | 992.55 | 1038 | 992.55 | 1033 | 239,398 | +40.61(+4.09%) |
Sep 28, 2016 | 1010 | 1030 | 989.57 | 992.18 | 183,699 | -21.24(-2.10%) |
Sep 27, 2016 | 1029 | 1037 | 1010 | 1013 | 166,273 | -13.41(-1.31%) |
Sep 26, 2016 | 1013 | 1030 | 1004 | 1027 | 181,010 | +30.55(+3.07%) |
Sep 23, 2016 | 980.26 | 997.13 | 972.85 | 996.28 | 150,950 | +19.37(+1.98%) |
Sep 22, 2016 | 1002 | 1003 | 975.04 | 976.90 | 223,550 | -45.46(-4.45%) |
Sep 21, 2016 | 1056 | 1069 | 1020 | 1022 | 247,028 | -43.59(-4.09%) |
Sep 20, 2016 | 1041 | 1067 | 1040 | 1066 | 125,085 | +11.92(+1.13%) |
Sep 19, 2016 | 1063 | 1072 | 1031 | 1054 | 190,150 | -21.61(-2.01%) |
Sep 16, 2016 | 1085 | 1095 | 1072 | 1076 | 174,485 | +5.97(+0.56%) |
Sep 15, 2016 | 1110 | 1113 | 1067 | 1070 | 219,918 | -42.11(-3.79%) |
Sep 14, 2016 | 1106 | 1119 | 1087 | 1112 | 244,825 | +1.49(+0.13%) |
Sep 13, 2016 | 1074 | 1129 | 1070 | 1110 | 348,038 | +57.75(+5.49%) |
Sep 12, 2016 | 1111 | 1116 | 1051 | 1053 | 314,561 | -44.33(-4.04%) |
Sep 09, 2016 | 1027 | 1097 | 1026 | 1097 | 391,370 | +94.26(+9.40%) |
Sep 08, 2016 | 1000 | 1012 | 997.39 | 1003 | 159,055 | +4.47(+0.45%) |
Sep 07, 2016 | 1019 | 1020 | 997.02 | 998.14 | 200,070 | -17.51(-1.72%) |
Sep 06, 2016 | 1009 | 1032 | 1008 | 1016 | 132,144 | -3.73(-0.37%) |
Sep 02, 2016 | 1032 | 1019 | 1019 | 1019 | 220,753 | -30.55(-2.91%) |
Sep 01, 2016 | 1050 | 1083 | 1042 | 1050 | 245,975 | -2.23(-0.21%) |
Aug 31, 2016 | 1039 | 1069 | 1036 | 1052 | 238,514 | +17.51(+1.69%) |
Aug 30, 2016 | 1037 | 1049 | 1029 | 1035 | 173,683 | -6.71(-0.64%) |
Aug 29, 2016 | 1053 | 1053 | 1029 | 1041 | 146,877 | -15.65(-1.48%) |
Aug 26, 2016 | 1049 | 1076 | 1023 | 1057 | 308,046 | +5.22(+0.50%) |
Aug 25, 2016 | 1069 | 1069 | 1042 | 1052 | 232,462 | -5.59(-0.53%) |
Aug 24, 2016 | 1037 | 1065 | 1029 | 1057 | 227,395 | +24.96(+2.42%) |
Aug 23, 2016 | 1045 | 1045 | 1024 | 1032 | 163,806 | -23.84(-2.26%) |
Aug 22, 2016 | 1070 | 1078 | 1052 | 1056 | 150,428 | -6.34(-0.60%) |
Aug 19, 2016 | 1067 | 1080 | 1059 | 1063 | 145,205 | +0.75(+0.07%) |
Aug 18, 2016 | 1085 | 1086 | 1061 | 1062 | 150,666 | -24.25(-2.23%) |
Aug 17, 2016 | 1077 | 1105 | 1074 | 1086 | 179,671 | +9.35(+0.87%) |
Aug 16, 2016 | 1060 | 1080 | 1059 | 1077 | 141,138 | +25.70(+2.45%) |
Aug 15, 2016 | 1077 | 1077 | 1044 | 1051 | 143,129 | -33.53(-3.09%) |
Aug 12, 2016 | 1093 | 1099 | 1077 | 1085 | 135,139 | -2.61(-0.24%) |
Aug 11, 2016 | 1089 | 1101 | 1079 | 1087 | 115,035 | -15.27(-1.39%) |
Aug 10, 2016 | 1080 | 1112 | 1074 | 1102 | 165,855 | +21.98(+2.03%) |
Aug 09, 2016 | 1084 | 1086 | 1073 | 1080 | 87,020 | -3.73(-0.34%) |
Aug 08, 2016 | 1080 | 1089 | 1067 | 1084 | 93,612 | +1.87(+0.17%) |
Aug 05, 2016 | 1109 | 1119 | 1075 | 1082 | 188,777 | -48.81(-4.32%) |
Aug 04, 2016 | 1134 | 1139 | 1114 | 1131 | 187,716 | -3.73(-0.33%) |
Aug 03, 2016 | 1166 | 1174 | 1133 | 1135 | 148,358 | -27.94(-2.40%) |
Aug 02, 2016 | 1118 | 1173 | 1115 | 1163 | 244,404 | +46.20(+4.14%) |
Aug 01, 2016 | 1116 | 1136 | 1102 | 1117 | 207,068 | -2.24(-0.20%) |
Jul 29, 2016 | 1129 | 1148 | 1101 | 1119 | 231,373 | -8.19(-0.73%) |
Jul 28, 2016 | 1126 | 1134 | 1115 | 1127 | 112,635 | +9.69(+0.87%) |
Jul 27, 2016 | 1121 | 1140 | 1109 | 1117 | 169,641 | -10.44(-0.93%) |
Jul 26, 2016 | 1144 | 1152 | 1123 | 1128 | 158,666 | -17.88(-1.56%) |
Jul 25, 2016 | 1146 | 1157 | 1137 | 1146 | 129,153 | +6.33(+0.56%) |
Jul 22, 2016 | 1162 | 1169 | 1132 | 1139 | 138,430 | -24.21(-2.08%) |
Jul 21, 2016 | 1151 | 1172 | 1134 | 1164 | 147,383 | +16.02(+1.40%) |
Jul 20, 2016 | 1163 | 1182 | 1139 | 1148 | 145,512 | -26.46(-2.25%) |
Jul 19, 2016 | 1159 | 1182 | 1152 | 1174 | 178,819 | +17.51(+1.51%) |
Jul 18, 2016 | 1167 | 1171 | 1142 | 1156 | 113,200 | -4.84(-0.42%) |
Jul 15, 2016 | 1156 | 1173 | 1151 | 1161 | 125,734 | -10.06(-0.86%) |
Jul 14, 2016 | 1145 | 1172 | 1142 | 1171 | 140,689 | -2.23(-0.19%) |
Jul 13, 2016 | 1143 | 1183 | 1142 | 1174 | 194,801 | +13.04(+1.12%) |
Jul 12, 2016 | 1184 | 1188 | 1140 | 1161 | 205,663 | -49.18(-4.07%) |
Jul 11, 2016 | 1228 | 1231 | 1200 | 1210 | 155,167 | -43.22(-3.45%) |
Jul 08, 2016 | 1308 | 1347 | 1244 | 1253 | 248,693 | -94.27(-7.00%) |
Jul 07, 2016 | 1343 | 1373 | 1317 | 1347 | 159,227 | -7.82(-0.58%) |
Jul 06, 2016 | 1406 | 1415 | 1352 | 1355 | 196,767 | -30.55(-2.20%) |
Jul 05, 2016 | 1340 | 1407 | 1333 | 1386 | 198,759 | +58.87(+4.44%) |