Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1356 | 1356 | 1350 | 1350 | 16 | -1.36(-0.10%) |
Sep 29, 2016 | 1365 | 1365 | 1343 | 1352 | 60 | -10.76(-0.79%) |
Sep 28, 2016 | 1369 | 1369 | 1357 | 1363 | 246 | +4.20(+0.31%) |
Sep 27, 2016 | 1368 | 1368 | 1358 | 1358 | 102 | -1.80(-0.13%) |
Sep 26, 2016 | 1362 | 1366 | 1356 | 1360 | 82 | -2.12(-0.16%) |
Sep 23, 2016 | 1353 | 1364 | 1353 | 1362 | 429 | +1.73(+0.13%) |
Sep 22, 2016 | 1361 | 1361 | 1361 | 1361 | 7 | +16.24(+1.21%) |
Sep 21, 2016 | 1341 | 1344 | 1320 | 1344 | 73 | -1.15(-0.09%) |
Sep 20, 2016 | 1352 | 1352 | 1338 | 1346 | 60 | +4.20(+0.31%) |
Sep 19, 2016 | 1336 | 1341 | 1331 | 1341 | 58 | +12.62(+0.95%) |
Sep 16, 2016 | 1328 | 1334 | 1319 | 1329 | 56 | -4.03(-0.30%) |
Sep 15, 2016 | 1327 | 1334 | 1324 | 1333 | 190 | +9.71(+0.73%) |
Sep 14, 2016 | 1333 | 1333 | 1322 | 1323 | 96 | -28.65(-2.12%) |
Sep 13, 2016 | 1352 | 1352 | 1352 | 1352 | 9 | -3.31(-0.24%) |
Sep 12, 2016 | 1337 | 1362 | 1337 | 1355 | 270 | +2.97(+0.22%) |
Sep 09, 2016 | 1360 | 1360 | 1348 | 1352 | 40 | -33.21(-2.40%) |
Sep 08, 2016 | 1395 | 1397 | 1385 | 1385 | 365 | -13.25(-0.95%) |
Sep 07, 2016 | 1393 | 1398 | 1391 | 1398 | 177 | +3.15(+0.23%) |
Sep 06, 2016 | 1388 | 1396 | 1386 | 1395 | 132 | +14.34(+1.04%) |
Sep 02, 2016 | 1378 | 1381 | 1381 | 1381 | 100 | +11.76(+0.86%) |
Sep 01, 2016 | 1379 | 1379 | 1366 | 1369 | 87 | -4.80(-0.35%) |
Aug 31, 2016 | 1369 | 1374 | 1366 | 1374 | 81 | +0.90(+0.07%) |
Aug 30, 2016 | 1370 | 1373 | 1368 | 1373 | 121 | -8.57(-0.62%) |
Aug 29, 2016 | 1384 | 1384 | 1372 | 1382 | 102 | +13.57(+0.99%) |
Aug 26, 2016 | 1383 | 1398 | 1359 | 1368 | 85 | -11.90(-0.86%) |
Aug 25, 2016 | 1385 | 1385 | 1380 | 1380 | 45 | +1.76(+0.13%) |
Aug 24, 2016 | 1391 | 1391 | 1375 | 1378 | 113 | -5.96(-0.43%) |
Aug 23, 2016 | 1391 | 1401 | 1384 | 1384 | 34 | +4.16(+0.30%) |
Aug 22, 2016 | 1379 | 1386 | 1373 | 1380 | 1,266 | +1.32(+0.10%) |
Aug 19, 2016 | 1383 | 1392 | 1377 | 1379 | 84 | -7.88(-0.57%) |
Aug 18, 2016 | 1382 | 1390 | 1377 | 1387 | 123 | +4.80(+0.35%) |
Aug 17, 2016 | 1381 | 1382 | 1381 | 1382 | 30 | -6.30(-0.45%) |
Aug 16, 2016 | 1391 | 1391 | 1384 | 1388 | 146 | -10.80(-0.77%) |
Aug 15, 2016 | 1404 | 1404 | 1398 | 1399 | 73 | +1.50(+0.11%) |
Aug 12, 2016 | 1390 | 1406 | 1390 | 1397 | 1,096 | +8.25(+0.59%) |
Aug 11, 2016 | 1399 | 1399 | 1387 | 1389 | 115 | -8.70(-0.62%) |
Aug 10, 2016 | 1407 | 1408 | 1398 | 1398 | 89 | -3.45(-0.25%) |
Aug 09, 2016 | 1399 | 1401 | 1398 | 1401 | 28 | -0.30(-0.02%) |
Aug 08, 2016 | 1396 | 1405 | 1393 | 1402 | 133 | +9.58(+0.69%) |
Aug 05, 2016 | 1392 | 1394 | 1388 | 1392 | 177 | +6.62(+0.48%) |
Aug 04, 2016 | 1384 | 1387 | 1382 | 1385 | 80 | +6.00(+0.43%) |
Aug 03, 2016 | 1385 | 1385 | 1378 | 1379 | 119 | -16.03(-1.15%) |
Aug 02, 2016 | 1402 | 1402 | 1390 | 1395 | 136 | -11.24(-0.80%) |
Aug 01, 2016 | 1402 | 1411 | 1402 | 1407 | 94 | -2.05(-0.15%) |
Jul 29, 2016 | 1399 | 1410 | 1399 | 1409 | 172 | +8.98(+0.64%) |
Jul 28, 2016 | 1392 | 1401 | 1390 | 1400 | 139 | +16.32(+1.18%) |
Jul 27, 2016 | 1387 | 1387 | 1382 | 1383 | 57 | -12.39(-0.89%) |
Jul 26, 2016 | 1401 | 1404 | 1391 | 1396 | 68 | +2.21(+0.16%) |
Jul 25, 2016 | 1389 | 1394 | 1389 | 1394 | 18 | +5.37(+0.39%) |
Jul 22, 2016 | 1386 | 1392 | 1386 | 1388 | 119 | +7.93(+0.57%) |
Jul 21, 2016 | 1380 | 1384 | 1379 | 1380 | 158 | -3.30(-0.24%) |
Jul 20, 2016 | 1380 | 1384 | 1380 | 1384 | 109 | +11.40(+0.83%) |
Jul 19, 2016 | 1367 | 1372 | 1367 | 1372 | 32 | -4.20(-0.31%) |
Jul 18, 2016 | 1381 | 1386 | 1366 | 1376 | 339 | +9.60(+0.70%) |
Jul 15, 2016 | 1374 | 1374 | 1364 | 1367 | 61 | -14.40(-1.04%) |
Jul 14, 2016 | 1383 | 1383 | 1375 | 1381 | 101 | +8.40(+0.61%) |
Jul 13, 2016 | 1378 | 1378 | 1373 | 1373 | 13 | -2.88(-0.21%) |
Jul 12, 2016 | 1377 | 1377 | 1368 | 1376 | 75 | +7.08(+0.52%) |
Jul 11, 2016 | 1359 | 1369 | 1359 | 1369 | 161 | +15.60(+1.15%) |
Jul 08, 2016 | 1354 | 1354 | 1349 | 1353 | 102 | +16.50(+1.23%) |
Jul 07, 2016 | 1337 | 1339 | 1327 | 1336 | 154 | -4.80(-0.36%) |
Jul 06, 2016 | 1339 | 1341 | 1336 | 1341 | 31 | -5.10(-0.38%) |
Jul 05, 2016 | 1346 | 1351 | 1344 | 1346 | 137 | -7.01(-0.52%) |