Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3882 | 3949 | 3641 | 3720 | 4,198 | -239.38(-6.05%) |
Aug 30, 2016 | 4035 | 4161 | 3876 | 3959 | 4,046 | -17.92(-0.45%) |
Aug 29, 2016 | 3824 | 3997 | 3801 | 3977 | 4,384 | +110.73(+2.86%) |
Aug 26, 2016 | 3886 | 4043 | 3780 | 3866 | 4,945 | +31.24(+0.81%) |
Aug 25, 2016 | 3841 | 3890 | 3740 | 3835 | 2,498 | +6.44(+0.17%) |
Aug 24, 2016 | 3824 | 4004 | 3803 | 3829 | 3,017 | -114.41(-2.90%) |
Aug 23, 2016 | 3651 | 4001 | 3651 | 3943 | 5,196 | +175.97(+4.67%) |
Aug 22, 2016 | 3790 | 3863 | 3676 | 3767 | 4,905 | -230.64(-5.77%) |
Aug 19, 2016 | 4000 | 4034 | 3899 | 3998 | 4,140 | -85.92(-2.10%) |
Aug 18, 2016 | 3832 | 4085 | 3832 | 4084 | 5,359 | +322.08(+8.56%) |
Aug 17, 2016 | 3699 | 3773 | 3572 | 3762 | 6,719 | +13.78(+0.37%) |
Aug 16, 2016 | 3728 | 3808 | 3568 | 3748 | 4,921 | -6.89(-0.18%) |
Aug 15, 2016 | 3626 | 3790 | 3593 | 3755 | 6,241 | +217.32(+6.14%) |
Aug 12, 2016 | 3530 | 3584 | 3439 | 3537 | 4,192 | +88.21(+2.56%) |
Aug 11, 2016 | 3319 | 3535 | 3251 | 3449 | 7,055 | +251.55(+7.87%) |
Aug 10, 2016 | 3354 | 3461 | 3181 | 3198 | 4,923 | -133.93(-4.02%) |
Aug 09, 2016 | 3506 | 3507 | 3283 | 3331 | 5,296 | -124.05(-3.59%) |
Aug 08, 2016 | 3390 | 3624 | 3352 | 3456 | 9,825 | +201.24(+6.18%) |
Aug 05, 2016 | 3146 | 3281 | 3054 | 3254 | 4,431 | +143.81(+4.62%) |
Aug 04, 2016 | 2974 | 3274 | 2961 | 3110 | 9,097 | +49.62(+1.62%) |
Aug 03, 2016 | 2743 | 3065 | 2696 | 3061 | 14,135 | +318.86(+11.63%) |
Aug 02, 2016 | 2798 | 2834 | 2543 | 2742 | 8,157 | +51.46(+1.91%) |
Aug 01, 2016 | 2970 | 2970 | 2656 | 2691 | 16,089 | -382.73(-12.45%) |
Jul 29, 2016 | 2757 | 3081 | 2722 | 3073 | 8,869 | +220.54(+7.73%) |
Jul 28, 2016 | 2816 | 2925 | 2774 | 2853 | 6,365 | +42.27(+1.50%) |
Jul 27, 2016 | 2987 | 3154 | 2745 | 2810 | 9,247 | -188.84(-6.30%) |
Jul 26, 2016 | 2796 | 3009 | 2757 | 2999 | 5,889 | +157.60(+5.55%) |
Jul 25, 2016 | 2972 | 2986 | 2766 | 2842 | 8,035 | -233.40(-7.59%) |
Jul 22, 2016 | 3112 | 3138 | 2994 | 3075 | 4,440 | +15.62(+0.51%) |
Jul 21, 2016 | 3221 | 3388 | 3039 | 3059 | 7,940 | -154.84(-4.82%) |
Jul 20, 2016 | 3113 | 3294 | 2973 | 3214 | 7,329 | +5.06(+0.16%) |
Jul 19, 2016 | 3288 | 3301 | 3175 | 3209 | 2,180 | -103.38(-3.12%) |
Jul 18, 2016 | 3171 | 3323 | 3117 | 3313 | 3,820 | +46.86(+1.43%) |
Jul 15, 2016 | 3421 | 3423 | 3228 | 3266 | 2,526 | -59.73(-1.80%) |
Jul 14, 2016 | 3475 | 3505 | 3299 | 3326 | 4,120 | -23.43(-0.70%) |
Jul 13, 2016 | 3462 | 3607 | 3179 | 3349 | 6,930 | -215.94(-6.06%) |
Jul 12, 2016 | 3357 | 3653 | 3328 | 3565 | 9,898 | +454.86(+14.63%) |
Jul 11, 2016 | 3230 | 3270 | 3096 | 3110 | 3,043 | -39.52(-1.25%) |
Jul 08, 2016 | 3112 | 3190 | 2978 | 3150 | 6,050 | +171.84(+5.77%) |
Jul 07, 2016 | 3265 | 3383 | 2911 | 2978 | 8,070 | -174.13(-5.52%) |
Jul 06, 2016 | 2999 | 3154 | 2940 | 3152 | 4,704 | +60.64(+1.96%) |
Jul 05, 2016 | 3262 | 3281 | 2925 | 3091 | 11,091 | -406.61(-11.62%) |
Jul 01, 2016 | 3242 | 3498 | 3498 | 3498 | 5,571 | +189.75(+5.74%) |
Jun 30, 2016 | 3300 | 3376 | 3170 | 3308 | 4,125 | -93.26(-2.74%) |
Jun 29, 2016 | 3352 | 3473 | 3255 | 3401 | 5,994 | +210.88(+6.61%) |
Jun 28, 2016 | 3025 | 3225 | 3005 | 3190 | 5,129 | +392.37(+14.02%) |
Jun 27, 2016 | 3235 | 3235 | 2689 | 2798 | 11,938 | -517.34(-15.60%) |
Jun 24, 2016 | 3307 | 3604 | 3285 | 3315 | 7,934 | -634.50(-16.06%) |
Jun 23, 2016 | 3898 | 3950 | 3806 | 3950 | 2,263 | +207.21(+5.54%) |
Jun 22, 2016 | 3915 | 3915 | 3676 | 3743 | 2,763 | -105.67(-2.75%) |
Jun 21, 2016 | 3632 | 3889 | 3540 | 3848 | 3,325 | +183.32(+5.00%) |
Jun 20, 2016 | 3679 | 3779 | 3602 | 3665 | 4,543 | +182.86(+5.25%) |
Jun 17, 2016 | 3516 | 3568 | 3359 | 3482 | 5,824 | +270.16(+8.41%) |
Jun 16, 2016 | 3308 | 3309 | 3009 | 3212 | 8,216 | -263.27(-7.58%) |
Jun 15, 2016 | 3376 | 3653 | 3308 | 3475 | 4,300 | +3.68(+0.11%) |
Jun 14, 2016 | 3414 | 3576 | 3238 | 3472 | 3,342 | +21.13(+0.61%) |
Jun 13, 2016 | 3394 | 3643 | 3348 | 3450 | 5,175 | -79.02(-2.24%) |
Jun 10, 2016 | 3907 | 3965 | 3506 | 3530 | 7,315 | -596.83(-14.46%) |
Jun 09, 2016 | 3977 | 4177 | 3936 | 4126 | 2,607 | -69.84(-1.66%) |
Jun 08, 2016 | 4444 | 4562 | 4183 | 4196 | 4,532 | -107.51(-2.50%) |
Jun 07, 2016 | 4070 | 4354 | 4039 | 4304 | 4,211 | +316.57(+7.94%) |
Jun 06, 2016 | 3831 | 4006 | 3733 | 3987 | 4,037 | +300.48(+8.15%) |
Jun 03, 2016 | 3843 | 3917 | 3592 | 3687 | 3,660 | -137.38(-3.59%) |
Jun 02, 2016 | 3612 | 3825 | 3562 | 3824 | 4,083 | +35.84(+0.95%) |