Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 3119 | 3119 | 3119 | 0 | +58.20(+1.90%) | |
Jun 30, 2016 | 3038 | 3077 | 3004 | 3061 | 3,009 | +13.80(+0.45%) |
Jun 29, 2016 | 3083 | 3114 | 2990 | 3047 | 4,144 | +9.60(+0.32%) |
Jun 28, 2016 | 2970 | 3052 | 2970 | 3037 | 3,552 | +99.60(+3.39%) |
Jun 27, 2016 | 2998 | 3060 | 2928 | 2938 | 5,134 | -91.20(-3.01%) |
Jun 24, 2016 | 3032 | 3110 | 3015 | 3029 | 14,109 | -128.40(-4.07%) |
Jun 23, 2016 | 3072 | 3202 | 3070 | 3157 | 5,468 | +124.80(+4.12%) |
Jun 22, 2016 | 3011 | 3164 | 2993 | 3032 | 3,675 | +22.80(+0.76%) |
Jun 21, 2016 | 3026 | 3044 | 2951 | 3010 | 3,783 | -27.60(-0.91%) |
Jun 20, 2016 | 3120 | 3206 | 3029 | 3037 | 5,995 | -52.80(-1.71%) |
Jun 17, 2016 | 3103 | 3112 | 3041 | 3090 | 6,940 | -2.40(-0.08%) |
Jun 16, 2016 | 3112 | 3152 | 3059 | 3092 | 2,154 | -46.80(-1.49%) |
Jun 15, 2016 | 3118 | 3154 | 3091 | 3139 | 4,002 | +49.20(+1.59%) |
Jun 14, 2016 | 3140 | 3205 | 3073 | 3090 | 5,194 | -57.60(-1.83%) |
Jun 13, 2016 | 3238 | 3276 | 3137 | 3148 | 4,122 | -100.80(-3.10%) |
Jun 10, 2016 | 3264 | 3289 | 3198 | 3248 | 1,787 | -54.00(-1.64%) |
Jun 09, 2016 | 3338 | 3394 | 3289 | 3302 | 2,098 | -49.20(-1.47%) |
Jun 08, 2016 | 3409 | 3419 | 3300 | 3352 | 3,841 | -39.60(-1.17%) |
Jun 07, 2016 | 3541 | 3541 | 3388 | 3391 | 4,256 | -172.80(-4.85%) |
Jun 06, 2016 | 3486 | 3572 | 3424 | 3564 | 2,997 | +96.00(+2.77%) |
Jun 03, 2016 | 3492 | 3504 | 3380 | 3468 | 4,962 | -24.00(-0.69%) |
Jun 02, 2016 | 3463 | 3548 | 3456 | 3492 | 5,287 | +18.00(+0.52%) |