Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6821 | 6833 | 6780 | 6782 | 0 | -39.28(-0.58%) |
Aug 30, 2016 | 6838 | 6852 | 6808 | 6821 | 0 | -17.26(-0.25%) |
Aug 29, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 28, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +21.15(+0.31%) |
Aug 25, 2016 | 6836 | 6836 | 6779 | 6817 | 0 | -18.88(-0.28%) |
Aug 24, 2016 | 6869 | 6869 | 6825 | 6836 | 0 | -32.73(-0.48%) |
Aug 23, 2016 | 6829 | 6885 | 6829 | 6869 | 0 | +39.97(+0.59%) |
Aug 22, 2016 | 6859 | 6885 | 6812 | 6829 | 0 | -30.41(-0.44%) |
Aug 21, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | -10.01(-0.15%) |
Aug 18, 2016 | 6859 | 6893 | 6851 | 6869 | 0 | +9.81(+0.14%) |
Aug 17, 2016 | 6894 | 6921 | 6850 | 6859 | 0 | -34.77(-0.50%) |
Aug 16, 2016 | 6941 | 6941 | 6894 | 6894 | 0 | -47.27(-0.68%) |
Aug 15, 2016 | 6916 | 6955 | 6907 | 6941 | 0 | +25.17(+0.36%) |
Aug 14, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +1.31(+0.02%) |
Aug 11, 2016 | 6866 | 6915 | 6813 | 6915 | 0 | +48.29(+0.70%) |
Aug 10, 2016 | 6851 | 6866 | 6820 | 6866 | 0 | +15.12(+0.22%) |
Aug 09, 2016 | 6809 | 6863 | 6808 | 6851 | 0 | +42.17(+0.62%) |
Aug 08, 2016 | 6793 | 6829 | 6781 | 6809 | 0 | +15.66(+0.23%) |
Aug 07, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +53.31(+0.79%) |
Aug 04, 2016 | 6634 | 6750 | 6616 | 6740 | 0 | +105.76(+1.59%) |
Aug 03, 2016 | 6645 | 6674 | 6621 | 6634 | 0 | -11.00(-0.17%) |
Aug 02, 2016 | 6694 | 6694 | 6631 | 6645 | 0 | -48.55(-0.73%) |
Aug 01, 2016 | 6724 | 6769 | 6678 | 6694 | 0 | -30.48(-0.45%) |
Jul 31, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +3.37(+0.05%) |
Jul 28, 2016 | 6750 | 6763 | 6719 | 6721 | 0 | -29.37(-0.44%) |
Jul 27, 2016 | 6724 | 6780 | 6724 | 6750 | 0 | +26.40(+0.39%) |
Jul 26, 2016 | 6710 | 6745 | 6709 | 6724 | 0 | +13.90(+0.21%) |
Jul 25, 2016 | 6730 | 6756 | 6691 | 6710 | 0 | -20.35(-0.30%) |
Jul 24, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +30.59(+0.46%) |
Jul 21, 2016 | 6729 | 6732 | 6695 | 6700 | 0 | -29.10(-0.43%) |
Jul 20, 2016 | 6697 | 6737 | 6694 | 6729 | 0 | +31.62(+0.47%) |
Jul 19, 2016 | 6695 | 6712 | 6661 | 6697 | 0 | +1.95(+0.03%) |
Jul 18, 2016 | 6669 | 6716 | 6654 | 6695 | 0 | +26.18(+0.39%) |
Jul 17, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +14.77(+0.22%) |
Jul 14, 2016 | 6670 | 6743 | 6648 | 6654 | 0 | -15.93(-0.24%) |
Jul 13, 2016 | 6681 | 6717 | 6655 | 6670 | 0 | -10.29(-0.15%) |
Jul 12, 2016 | 6683 | 6703 | 6664 | 6681 | 0 | -2.17(-0.03%) |
Jul 11, 2016 | 6591 | 6695 | 6591 | 6683 | 0 | +92.22(+1.40%) |
Jul 10, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +56.85(+0.87%) |
Jul 07, 2016 | 6464 | 6579 | 6464 | 6534 | 0 | +70.20(+1.09%) |
Jul 06, 2016 | 6545 | 6580 | 6432 | 6464 | 0 | -81.78(-1.25%) |
Jul 05, 2016 | 6522 | 6562 | 6472 | 6545 | 0 | +23.11(+0.35%) |
Jul 04, 2016 | 6578 | 6612 | 6515 | 6522 | 0 | -55.57(-0.84%) |
Jul 03, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +73.50(+1.13%) |
Jun 30, 2016 | 6360 | 6504 | 6310 | 6504 | 0 | +144.27(+2.27%) |
Jun 29, 2016 | 6140 | 6360 | 6140 | 6360 | 0 | +219.67(+3.58%) |
Jun 28, 2016 | 5982 | 6170 | 5982 | 6140 | 0 | +158.19(+2.64%) |
Jun 27, 2016 | 6139 | 6139 | 5959 | 5982 | 0 | -156.49(-2.55%) |
Jun 26, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | -199.41(-3.15%) |
Jun 23, 2016 | 6261 | 6381 | 6261 | 6338 | 0 | +76.91(+1.23%) |
Jun 22, 2016 | 6227 | 6316 | 6222 | 6261 | 0 | +34.64(+0.56%) |
Jun 21, 2016 | 6204 | 6250 | 6156 | 6227 | 0 | +22.55(+0.36%) |
Jun 20, 2016 | 6021 | 6237 | 6021 | 6204 | 0 | +182.91(+3.04%) |
Jun 19, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +70.61(+1.19%) |
Jun 16, 2016 | 5967 | 5967 | 5900 | 5950 | 0 | -16.32(-0.27%) |
Jun 15, 2016 | 5924 | 6007 | 5923 | 5967 | 0 | +43.27(+0.73%) |
Jun 14, 2016 | 6045 | 6045 | 5922 | 5924 | 0 | -121.44(-2.01%) |
Jun 13, 2016 | 6116 | 6116 | 6045 | 6045 | 0 | -70.79(-1.16%) |
Jun 12, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | -116.13(-1.86%) |
Jun 09, 2016 | 6302 | 6302 | 6229 | 6232 | 0 | -69.63(-1.10%) |
Jun 08, 2016 | 6285 | 6305 | 6264 | 6302 | 0 | +16.99(+0.27%) |
Jun 07, 2016 | 6273 | 6323 | 6273 | 6285 | 0 | +11.13(+0.18%) |
Jun 06, 2016 | 6210 | 6302 | 6210 | 6273 | 0 | +63.77(+1.03%) |
Jun 05, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +24.02(+0.39%) |
Jun 02, 2016 | 6192 | 6220 | 6173 | 6186 | 0 | -6.32(-0.10%) |