Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2490 | 2538 | 2461 | 2506 | 7,575 | +28.80(+1.16%) |
Sep 29, 2016 | 2623 | 2650 | 2470 | 2477 | 7,245 | -162.00(-6.14%) |
Sep 28, 2016 | 2670 | 2683 | 2604 | 2639 | 12,935 | -8.40(-0.32%) |
Sep 27, 2016 | 2772 | 2790 | 2630 | 2647 | 10,981 | -111.60(-4.05%) |
Sep 26, 2016 | 3000 | 3000 | 2737 | 2759 | 23,689 | -514.80(-15.73%) |
Sep 23, 2016 | 3269 | 3314 | 3242 | 3274 | 4,476 | +7.20(+0.22%) |
Sep 22, 2016 | 3247 | 3271 | 3218 | 3266 | 5,304 | +18.00(+0.55%) |
Sep 21, 2016 | 3172 | 3254 | 3156 | 3248 | 5,991 | +85.20(+2.69%) |
Sep 20, 2016 | 3221 | 3221 | 3160 | 3163 | 5,878 | -38.40(-1.20%) |
Sep 19, 2016 | 3192 | 3215 | 3140 | 3202 | 3,917 | +40.80(+1.29%) |
Sep 16, 2016 | 3082 | 3170 | 3041 | 3161 | 7,857 | +75.60(+2.45%) |
Sep 15, 2016 | 3004 | 3109 | 2968 | 3085 | 3,897 | +78.00(+2.59%) |
Sep 14, 2016 | 2996 | 3030 | 2943 | 3007 | 4,636 | +22.80(+0.76%) |
Sep 13, 2016 | 2968 | 3013 | 2928 | 2984 | 2,299 | -8.40(-0.28%) |
Sep 12, 2016 | 2850 | 2994 | 2850 | 2993 | 2,868 | +142.80(+5.01%) |
Sep 09, 2016 | 2957 | 2968 | 2846 | 2850 | 5,234 | -135.60(-4.54%) |
Sep 08, 2016 | 2941 | 3025 | 2922 | 2986 | 4,612 | +46.80(+1.59%) |
Sep 07, 2016 | 2936 | 2990 | 2923 | 2939 | 4,596 | +4.80(+0.16%) |
Sep 06, 2016 | 2914 | 2968 | 2899 | 2934 | 1,949 | +21.60(+0.74%) |
Sep 02, 2016 | 2912 | 2912 | 2912 | 0 | -8.40(-0.29%) | |
Sep 01, 2016 | 2905 | 2956 | 2882 | 2921 | 2,750 | +31.20(+1.08%) |
Aug 31, 2016 | 2933 | 2971 | 2888 | 2890 | 3,853 | -54.00(-1.83%) |
Aug 30, 2016 | 2933 | 2977 | 2903 | 2944 | 2,770 | +0.00(+0.00%) |
Aug 29, 2016 | 2922 | 2996 | 2911 | 2944 | 2,600 | +27.60(+0.95%) |
Aug 26, 2016 | 2956 | 3001 | 2886 | 2916 | 3,451 | -21.60(-0.74%) |
Aug 25, 2016 | 2905 | 2999 | 2868 | 2938 | 3,613 | +22.80(+0.78%) |
Aug 24, 2016 | 3072 | 3110 | 2903 | 2915 | 3,640 | -159.60(-5.19%) |
Aug 23, 2016 | 3131 | 3137 | 3072 | 3074 | 3,539 | -38.40(-1.23%) |
Aug 22, 2016 | 2992 | 3134 | 2975 | 3113 | 6,010 | +130.80(+4.39%) |
Aug 19, 2016 | 2998 | 3035 | 2923 | 2982 | 4,322 | -18.00(-0.60%) |
Aug 18, 2016 | 2894 | 3029 | 2891 | 3000 | 3,944 | +97.20(+3.35%) |
Aug 17, 2016 | 2899 | 2926 | 2875 | 2903 | 3,881 | +16.80(+0.58%) |
Aug 16, 2016 | 2906 | 2922 | 2870 | 2886 | 3,215 | -25.20(-0.87%) |
Aug 15, 2016 | 2909 | 2971 | 2899 | 2911 | 3,797 | +4.80(+0.17%) |
Aug 12, 2016 | 2872 | 2936 | 2863 | 2906 | 2,889 | +24.00(+0.83%) |
Aug 11, 2016 | 2855 | 2929 | 2832 | 2882 | 3,269 | +32.40(+1.14%) |
Aug 10, 2016 | 2873 | 2910 | 2831 | 2850 | 4,017 | -28.80(-1.00%) |
Aug 09, 2016 | 2899 | 2926 | 2857 | 2879 | 4,722 | -26.40(-0.91%) |
Aug 08, 2016 | 2957 | 3010 | 2875 | 2905 | 4,461 | -61.20(-2.06%) |
Aug 05, 2016 | 3014 | 3040 | 2964 | 2966 | 4,564 | -32.40(-1.08%) |
Aug 04, 2016 | 3000 | 3048 | 2980 | 2999 | 3,729 | +10.80(+0.36%) |
Aug 03, 2016 | 2989 | 3029 | 2945 | 2988 | 5,239 | -7.20(-0.24%) |
Aug 02, 2016 | 2966 | 3045 | 2946 | 2995 | 4,803 | -20.40(-0.68%) |
Aug 01, 2016 | 3029 | 3082 | 3006 | 3016 | 3,639 | -18.00(-0.59%) |
Jul 29, 2016 | 2952 | 3056 | 2909 | 3034 | 6,074 | +39.60(+1.32%) |
Jul 28, 2016 | 3035 | 3144 | 2880 | 2994 | 7,817 | -211.20(-6.59%) |
Jul 27, 2016 | 3109 | 3208 | 3109 | 3205 | 4,298 | +96.00(+3.09%) |
Jul 26, 2016 | 3097 | 3138 | 3025 | 3109 | 1,931 | -16.80(-0.54%) |
Jul 25, 2016 | 3080 | 3146 | 3054 | 3126 | 2,515 | +54.00(+1.76%) |
Jul 22, 2016 | 3055 | 3134 | 3026 | 3072 | 2,523 | +22.80(+0.75%) |
Jul 21, 2016 | 3149 | 3161 | 3023 | 3049 | 3,115 | -68.40(-2.19%) |
Jul 20, 2016 | 2945 | 3140 | 2922 | 3118 | 6,827 | +202.80(+6.96%) |
Jul 19, 2016 | 3005 | 3034 | 2909 | 2915 | 3,544 | -100.80(-3.34%) |
Jul 18, 2016 | 3040 | 3043 | 2992 | 3016 | 3,072 | -19.20(-0.63%) |
Jul 15, 2016 | 3024 | 3047 | 2977 | 3035 | 5,319 | +33.60(+1.12%) |
Jul 14, 2016 | 2971 | 3005 | 2905 | 3001 | 6,267 | +60.00(+2.04%) |
Jul 13, 2016 | 3048 | 3072 | 2928 | 2941 | 4,546 | -85.20(-2.82%) |
Jul 12, 2016 | 3104 | 3115 | 3002 | 3026 | 5,134 | -42.00(-1.37%) |
Jul 11, 2016 | 3158 | 3235 | 3053 | 3068 | 5,590 | -76.80(-2.44%) |
Jul 08, 2016 | 3156 | 3078 | 3145 | 5,088 | +67.20(+2.18%) | |
Jul 07, 2016 | 3095 | 3112 | 3035 | 3078 | 3,630 | +24.00(+0.79%) |
Jul 05, 2016 | 3096 | 3124 | 3028 | 3054 | 2,146 | -64.80(-2.08%) |