Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9122 | 9131 | 9044 | 9069 | 0 | -41.71(-0.46%) |
Aug 30, 2016 | 9113 | 9134 | 9094 | 9111 | 0 | +0.39(+0.00%) |
Aug 29, 2016 | 9118 | 9136 | 9027 | 9110 | 0 | -21.55(-0.24%) |
Aug 28, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +16.25(+0.18%) |
Aug 25, 2016 | 9034 | 9115 | 9031 | 9115 | 0 | +98.09(+1.09%) |
Aug 24, 2016 | 9043 | 9055 | 9016 | 9017 | 0 | -13.55(-0.15%) |
Aug 23, 2016 | 8987 | 9046 | 8987 | 9031 | 0 | +49.12(+0.55%) |
Aug 22, 2016 | 9005 | 9013 | 8928 | 8982 | 0 | -52.46(-0.58%) |
Aug 21, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | -88.23(-0.97%) |
Aug 18, 2016 | 9105 | 9129 | 9094 | 9122 | 0 | +4.80(+0.05%) |
Aug 17, 2016 | 9121 | 9133 | 9073 | 9118 | 0 | +7.34(+0.08%) |
Aug 16, 2016 | 9146 | 9166 | 9082 | 9110 | 0 | -38.15(-0.42%) |
Aug 15, 2016 | 9152 | 9162 | 9117 | 9149 | 0 | -1.88(-0.02%) |
Aug 14, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +18.56(+0.20%) |
Aug 11, 2016 | 9169 | 9187 | 9064 | 9132 | 0 | -68.59(-0.75%) |
Aug 10, 2016 | 9161 | 9200 | 9132 | 9200 | 0 | +45.34(+0.50%) |
Aug 09, 2016 | 9154 | 9168 | 9128 | 9155 | 0 | +4.82(+0.05%) |
Aug 08, 2016 | 9123 | 9154 | 9104 | 9150 | 0 | +58.14(+0.64%) |
Aug 07, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +67.41(+0.75%) |
Aug 04, 2016 | 9009 | 9035 | 8972 | 9025 | 0 | +23.00(+0.26%) |
Aug 03, 2016 | 9001 | 9034 | 8948 | 9002 | 0 | -67.05(-0.74%) |
Aug 02, 2016 | 9081 | 9086 | 9053 | 9069 | 0 | -11.95(-0.13%) |
Aug 01, 2016 | 9009 | 9081 | 9009 | 9081 | 0 | +96.30(+1.07%) |
Jul 31, 2016 | 9066 | 9072 | 8984 | 8984 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 9066 | 9072 | 8984 | 8984 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 9066 | 9072 | 8984 | 8984 | 0 | -92.23(-1.02%) |
Jul 28, 2016 | 9060 | 9081 | 9015 | 9077 | 0 | +13.25(+0.15%) |
Jul 27, 2016 | 9058 | 9085 | 9042 | 9063 | 0 | +38.60(+0.43%) |
Jul 26, 2016 | 8984 | 9025 | 8960 | 9025 | 0 | +33.12(+0.37%) |
Jul 25, 2016 | 9030 | 9086 | 8916 | 8992 | 0 | -21.47(-0.24%) |
Jul 24, 2016 | 9055 | 9060 | 9004 | 9013 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 9055 | 9060 | 9004 | 9013 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 9055 | 9060 | 9004 | 9013 | 0 | -43.42(-0.48%) |
Jul 21, 2016 | 9010 | 9076 | 9010 | 9057 | 0 | +48.88(+0.54%) |
Jul 20, 2016 | 9014 | 9034 | 8969 | 9008 | 0 | -27.19(-0.30%) |
Jul 19, 2016 | 9019 | 9035 | 8973 | 9035 | 0 | +26.66(+0.30%) |
Jul 18, 2016 | 8953 | 9008 | 8953 | 9008 | 0 | +58.36(+0.65%) |
Jul 17, 2016 | 8857 | 8950 | 8857 | 8950 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 8857 | 8950 | 8857 | 8950 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 8857 | 8950 | 8857 | 8950 | 0 | +83.49(+0.94%) |
Jul 14, 2016 | 8838 | 8877 | 8818 | 8866 | 0 | +8.61(+0.10%) |
Jul 13, 2016 | 8847 | 8865 | 8800 | 8858 | 0 | +16.29(+0.18%) |
Jul 12, 2016 | 8795 | 8841 | 8794 | 8841 | 0 | +54.99(+0.63%) |
Jul 11, 2016 | 8728 | 8796 | 8728 | 8786 | 0 | +145.56(+1.68%) |
Jul 10, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +0.00(+0.00%) |
Jul 07, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +65.16(+0.76%) |
Jul 06, 2016 | 8674 | 8674 | 8569 | 8576 | 0 | -140.32(-1.61%) |
Jul 05, 2016 | 8738 | 8747 | 8694 | 8716 | 0 | -44.51(-0.51%) |
Jul 04, 2016 | 8728 | 8782 | 8712 | 8761 | 0 | +22.34(+0.26%) |
Jul 03, 2016 | 8692 | 8756 | 8681 | 8738 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 8692 | 8756 | 8681 | 8738 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 8692 | 8756 | 8681 | 8738 | 0 | +71.66(+0.83%) |
Jun 30, 2016 | 8615 | 8667 | 8584 | 8667 | 0 | +80.02(+0.93%) |
Jun 29, 2016 | 8530 | 8609 | 8530 | 8587 | 0 | +81.05(+0.95%) |
Jun 28, 2016 | 8439 | 8506 | 8396 | 8506 | 0 | +46.64(+0.55%) |
Jun 27, 2016 | 8406 | 8469 | 8386 | 8459 | 0 | -18.12(-0.21%) |
Jun 26, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | -199.69(-2.30%) |
Jun 23, 2016 | 8706 | 8711 | 8663 | 8677 | 0 | -39.57(-0.45%) |
Jun 22, 2016 | 8675 | 8716 | 8653 | 8716 | 0 | +31.40(+0.36%) |
Jun 21, 2016 | 8633 | 8685 | 8627 | 8685 | 0 | +58.93(+0.68%) |
Jun 20, 2016 | 8612 | 8642 | 8605 | 8626 | 0 | +57.84(+0.68%) |
Jun 19, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +73.94(+0.87%) |
Jun 16, 2016 | 8583 | 8585 | 8477 | 8494 | 0 | -112.23(-1.30%) |
Jun 15, 2016 | 8566 | 8608 | 8525 | 8606 | 0 | +30.25(+0.35%) |
Jun 14, 2016 | 8514 | 8577 | 8503 | 8576 | 0 | +39.90(+0.47%) |
Jun 13, 2016 | 8634 | 8634 | 8520 | 8536 | 0 | -179.26(-2.06%) |
Jun 12, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 09, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +35.58(+0.41%) |
Jun 07, 2016 | 8622 | 8693 | 8621 | 8680 | 0 | +82.79(+0.96%) |
Jun 06, 2016 | 8605 | 8664 | 8558 | 8597 | 0 | +5.54(+0.06%) |
Jun 05, 2016 | 8583 | 8594 | 8571 | 8592 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 8583 | 8594 | 8571 | 8592 | 0 | +4.21(+0.05%) |
Jun 03, 2016 | 8565 | 8601 | 8560 | 8587 | 0 | +31.34(+0.37%) |
Jun 02, 2016 | 8598 | 8635 | 8554 | 8556 | 0 | -41.14(-0.48%) |