Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59346 | 59621 | 58292 | 58351 | 0 | -1005.20(-1.69%) |
Sep 29, 2016 | 58383 | 59415 | 58354 | 59356 | 0 | +973.30(+1.67%) |
Sep 28, 2016 | 58066 | 58490 | 57411 | 58382 | 0 | +329.00(+0.57%) |
Sep 27, 2016 | 58697 | 58697 | 57904 | 58054 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 58697 | 58697 | 57904 | 58054 | 0 | -643.50(-1.10%) |
Sep 25, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | -297.20(-0.50%) |
Sep 22, 2016 | 58408 | 59462 | 58408 | 58994 | 0 | +600.30(+1.03%) |
Sep 21, 2016 | 57736 | 58575 | 57326 | 58394 | 0 | +657.40(+1.14%) |
Sep 20, 2016 | 57356 | 57902 | 57356 | 57736 | 0 | +386.10(+0.67%) |
Sep 19, 2016 | 57083 | 58025 | 57083 | 57350 | 0 | +270.60(+0.47%) |
Sep 18, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | -829.70(-1.43%) |
Sep 15, 2016 | 57068 | 58127 | 57068 | 57910 | 0 | +850.00(+1.49%) |
Sep 14, 2016 | 56812 | 57342 | 56694 | 57060 | 0 | +238.70(+0.42%) |
Sep 13, 2016 | 58580 | 58580 | 56459 | 56821 | 0 | -1765.30(-3.01%) |
Sep 12, 2016 | 57998 | 58595 | 57511 | 58586 | 0 | +586.40(+1.01%) |
Sep 11, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | -2231.90(-3.71%) |
Sep 08, 2016 | 60129 | 60310 | 59743 | 60232 | 0 | +102.20(+0.17%) |
Sep 07, 2016 | 59566 | 60129 | 59182 | 60129 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 59566 | 60129 | 59182 | 60129 | 0 | +563.10(+0.95%) |
Sep 05, 2016 | 59616 | 59986 | 59402 | 59566 | 0 | -50.10(-0.08%) |
Sep 04, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +1380.10(+2.37%) |
Sep 01, 2016 | 57901 | 58417 | 57638 | 58236 | 0 | +335.20(+0.58%) |
Aug 31, 2016 | 58580 | 58910 | 57506 | 57901 | 0 | -674.30(-1.15%) |
Aug 30, 2016 | 58610 | 58882 | 58293 | 58575 | 0 | -35.00(-0.06%) |
Aug 29, 2016 | 57717 | 58957 | 57642 | 58610 | 0 | +894.20(+1.55%) |
Aug 28, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | -5.90(-0.01%) |
Aug 25, 2016 | 57718 | 58124 | 57639 | 57722 | 0 | +4.20(+0.01%) |
Aug 24, 2016 | 58019 | 58332 | 57456 | 57718 | 0 | -302.10(-0.52%) |
Aug 23, 2016 | 57781 | 58596 | 57781 | 58020 | 0 | +238.80(+0.41%) |
Aug 22, 2016 | 59080 | 59099 | 57631 | 57781 | 0 | -1317.70(-2.23%) |
Aug 21, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | -67.10(-0.11%) |
Aug 18, 2016 | 59324 | 59418 | 58829 | 59166 | 0 | -157.80(-0.27%) |
Aug 17, 2016 | 58847 | 59324 | 58081 | 59324 | 0 | +468.40(+0.80%) |
Aug 16, 2016 | 59144 | 59187 | 58589 | 58855 | 0 | -290.60(-0.49%) |
Aug 15, 2016 | 58316 | 59324 | 58316 | 59146 | 0 | +847.60(+1.45%) |
Aug 14, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | -1.20(-0.00%) |
Aug 11, 2016 | 56925 | 58308 | 56923 | 58300 | 0 | +1379.80(+2.42%) |
Aug 10, 2016 | 57690 | 57953 | 56735 | 56920 | 0 | -769.60(-1.33%) |
Aug 09, 2016 | 57638 | 58095 | 57615 | 57689 | 0 | +54.00(+0.09%) |
Aug 08, 2016 | 57656 | 57917 | 57504 | 57635 | 0 | -25.70(-0.04%) |
Aug 07, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +67.20(+0.12%) |
Aug 04, 2016 | 57076 | 58030 | 57076 | 57594 | 0 | +517.00(+0.91%) |
Aug 03, 2016 | 56157 | 57101 | 55788 | 57077 | 0 | +914.50(+1.63%) |
Aug 02, 2016 | 56756 | 56974 | 55696 | 56162 | 0 | -593.40(-1.05%) |
Aug 01, 2016 | 57309 | 57729 | 56676 | 56756 | 0 | -552.40(-0.96%) |
Jul 31, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +641.10(+1.13%) |
Jul 28, 2016 | 56853 | 56853 | 55993 | 56667 | 0 | -185.70(-0.33%) |
Jul 27, 2016 | 56788 | 57380 | 56788 | 56853 | 0 | +70.00(+0.12%) |
Jul 26, 2016 | 56876 | 57310 | 56708 | 56783 | 0 | -89.90(-0.16%) |
Jul 25, 2016 | 57006 | 57205 | 56398 | 56873 | 0 | -129.40(-0.23%) |
Jul 24, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +360.60(+0.64%) |
Jul 21, 2016 | 56578 | 56906 | 56232 | 56642 | 0 | +63.40(+0.11%) |
Jul 20, 2016 | 56699 | 56927 | 56221 | 56578 | 0 | -120.00(-0.21%) |
Jul 19, 2016 | 56487 | 56698 | 56246 | 56698 | 0 | +213.90(+0.38%) |
Jul 18, 2016 | 55573 | 56509 | 55355 | 56484 | 0 | +906.00(+1.63%) |
Jul 17, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +97.30(+0.18%) |
Jul 14, 2016 | 54601 | 55634 | 54601 | 55481 | 0 | +882.60(+1.62%) |
Jul 13, 2016 | 54256 | 54647 | 53733 | 54598 | 0 | +341.90(+0.63%) |
Jul 12, 2016 | 53961 | 54746 | 53961 | 54256 | 0 | +296.30(+0.55%) |
Jul 11, 2016 | 53144 | 54021 | 53144 | 53960 | 0 | +819.40(+1.54%) |
Jul 10, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +1126.00(+2.16%) |
Jul 07, 2016 | 51902 | 52719 | 51888 | 52015 | 0 | +112.90(+0.22%) |
Jul 06, 2016 | 51842 | 51909 | 50825 | 51902 | 0 | +59.50(+0.11%) |
Jul 05, 2016 | 52565 | 52565 | 51510 | 51842 | 0 | -726.40(-1.38%) |
Jul 04, 2016 | 52241 | 52918 | 52241 | 52569 | 0 | +335.70(+0.64%) |
Jul 03, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +0.00(+0.00%) |