Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15160 | 15160 | 14100 | 14480 | 31 | -220.00(-1.50%) |
Aug 30, 2016 | 15292 | 15292 | 14520 | 14700 | 20 | -380.00(-2.52%) |
Aug 29, 2016 | 14440 | 15340 | 14420 | 15080 | 8 | +620.00(+4.29%) |
Aug 26, 2016 | 15000 | 15000 | 14400 | 14460 | 4 | -220.00(-1.50%) |
Aug 25, 2016 | 15100 | 15384 | 14540 | 14680 | 7 | -440.00(-2.91%) |
Aug 24, 2016 | 14760 | 16300 | 14760 | 15120 | 31 | +460.00(+3.14%) |
Aug 23, 2016 | 14080 | 14940 | 14080 | 14660 | 8 | +580.00(+4.12%) |
Aug 22, 2016 | 14040 | 14380 | 14020 | 14080 | 2 | +80.00(+0.57%) |
Aug 19, 2016 | 14120 | 14220 | 13940 | 14000 | 9 | -140.00(-0.99%) |
Aug 18, 2016 | 13420 | 14378 | 13420 | 14140 | 12 | +220.00(+1.58%) |
Aug 17, 2016 | 14100 | 14160 | 13780 | 13920 | 23 | -180.00(-1.28%) |
Aug 16, 2016 | 14160 | 14240 | 13660 | 14100 | 9 | +120.00(+0.86%) |
Aug 15, 2016 | 14080 | 14160 | 13600 | 13980 | 31 | +120.00(+0.87%) |
Aug 12, 2016 | 14500 | 14730 | 13780 | 13860 | 21 | -520.00(-3.62%) |
Aug 11, 2016 | 14070 | 14460 | 13840 | 14380 | 101 | +400.00(+2.86%) |
Aug 10, 2016 | 14100 | 14300 | 13520 | 13980 | 82 | -20.00(-0.14%) |
Aug 09, 2016 | 14196 | 14480 | 13720 | 14000 | 209 | -720.00(-4.89%) |
Aug 08, 2016 | 14120 | 14860 | 14120 | 14720 | 16 | +700.00(+4.99%) |
Aug 05, 2016 | 13980 | 14100 | 13900 | 14020 | 10 | +120.00(+0.86%) |
Aug 04, 2016 | 14160 | 14202 | 13600 | 13900 | 9 | -200.00(-1.42%) |
Aug 03, 2016 | 14260 | 14560 | 14000 | 14100 | 16 | -40.00(-0.28%) |
Aug 02, 2016 | 14760 | 14760 | 13800 | 14140 | 13 | -520.00(-3.55%) |
Aug 01, 2016 | 13980 | 14800 | 13980 | 14660 | 9 | +660.00(+4.71%) |
Jul 29, 2016 | 13560 | 14040 | 13470 | 14000 | 22 | +440.00(+3.24%) |
Jul 28, 2016 | 13920 | 14080 | 13440 | 13560 | 2 | -420.00(-3.00%) |
Jul 27, 2016 | 13460 | 14020 | 13300 | 13980 | 9 | +640.00(+4.80%) |
Jul 26, 2016 | 13540 | 13574 | 13220 | 13340 | 48 | -120.00(-0.89%) |
Jul 25, 2016 | 13940 | 13940 | 13400 | 13460 | 6 | -260.00(-1.90%) |
Jul 22, 2016 | 13520 | 13840 | 13300 | 13720 | 12 | +400.00(+3.00%) |
Jul 21, 2016 | 13560 | 13560 | 13060 | 13320 | 8 | -280.00(-2.06%) |
Jul 20, 2016 | 13280 | 13900 | 13070 | 13600 | 33 | +440.00(+3.34%) |
Jul 19, 2016 | 13620 | 13620 | 13100 | 13160 | 11 | -400.00(-2.95%) |
Jul 18, 2016 | 13978 | 14040 | 13520 | 13560 | 48 | -460.00(-3.28%) |
Jul 15, 2016 | 14000 | 14100 | 13560 | 14020 | 11 | +100.00(+0.72%) |
Jul 14, 2016 | 14460 | 14460 | 13910 | 13920 | 15 | -280.00(-1.97%) |
Jul 13, 2016 | 14540 | 14580 | 14140 | 14200 | 18 | -340.00(-2.34%) |
Jul 12, 2016 | 15180 | 15180 | 14360 | 14540 | 83 | -560.00(-3.71%) |
Jul 11, 2016 | 14980 | 15400 | 14900 | 15100 | 17 | +140.00(+0.94%) |
Jul 08, 2016 | 14580 | 15140 | 14480 | 14960 | 14 | +480.00(+3.31%) |
Jul 07, 2016 | 14500 | 15120 | 14290 | 14480 | 16 | -480.00(-3.21%) |
Jul 05, 2016 | 15340 | 15400 | 14660 | 14960 | 87 | -360.00(-2.35%) |
Jul 01, 2016 | 15280 | 15320 | 15320 | 15320 | 12 | +100.00(+0.66%) |
Jun 30, 2016 | 15260 | 15480 | 14900 | 15220 | 20 | +0.00(+0.00%) |
Jun 29, 2016 | 14920 | 15680 | 14680 | 15220 | 27 | +400.00(+2.70%) |
Jun 28, 2016 | 14180 | 15091 | 14180 | 14820 | 14 | +740.00(+5.26%) |
Jun 27, 2016 | 14700 | 14760 | 13860 | 14080 | 27 | -1040.00(-6.88%) |
Jun 24, 2016 | 13800 | 15280 | 13540 | 15120 | 109 | +560.00(+3.85%) |
Jun 23, 2016 | 13940 | 14600 | 13500 | 14560 | 16 | +800.00(+5.81%) |
Jun 22, 2016 | 13780 | 14160 | 12820 | 13760 | 14 | -40.00(-0.29%) |
Jun 21, 2016 | 14260 | 14260 | 13360 | 13800 | 12 | -480.00(-3.36%) |
Jun 20, 2016 | 14480 | 14480 | 13840 | 14280 | 38 | -40.00(-0.28%) |
Jun 17, 2016 | 15000 | 15000 | 14060 | 14320 | 74 | -740.00(-4.91%) |
Jun 16, 2016 | 14860 | 15100 | 14340 | 15060 | 15 | +0.00(+0.00%) |
Jun 15, 2016 | 15300 | 15480 | 14280 | 15060 | 19 | -220.00(-1.44%) |
Jun 14, 2016 | 15800 | 15900 | 14800 | 15280 | 37 | -320.00(-2.05%) |
Jun 13, 2016 | 16100 | 16240 | 15340 | 15600 | 31 | -540.00(-3.35%) |
Jun 10, 2016 | 15300 | 16220 | 15300 | 16140 | 36 | +560.00(+3.59%) |
Jun 09, 2016 | 15220 | 15840 | 15199 | 15580 | 20 | +320.00(+2.10%) |
Jun 08, 2016 | 16160 | 16200 | 15180 | 15260 | 34 | -880.00(-5.45%) |
Jun 07, 2016 | 16460 | 16600 | 16000 | 16140 | 32 | +40.00(+0.25%) |
Jun 06, 2016 | 16300 | 16540 | 15920 | 16100 | 27 | -100.00(-0.62%) |
Jun 03, 2016 | 16280 | 16620 | 16120 | 16200 | 28 | -340.00(-2.06%) |
Jun 02, 2016 | 17000 | 17300 | 16440 | 16540 | 44 | +120.00(+0.73%) |