Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1153 | 1156 | 1141 | 1148 | 0 | -8.82(-0.76%) |
Aug 30, 2016 | 1164 | 1169 | 1154 | 1157 | 0 | -5.44(-0.47%) |
Aug 29, 2016 | 1154 | 1165 | 1152 | 1163 | 0 | +7.91(+0.69%) |
Aug 26, 2016 | 1164 | 1172 | 1150 | 1155 | 0 | -6.42(-0.55%) |
Aug 25, 2016 | 1163 | 1167 | 1156 | 1161 | 0 | -2.23(-0.19%) |
Aug 24, 2016 | 1162 | 1169 | 1156 | 1163 | 0 | -1.37(-0.12%) |
Aug 23, 2016 | 1164 | 1173 | 1159 | 1165 | 0 | +1.49(+0.13%) |
Aug 22, 2016 | 1159 | 1168 | 1153 | 1163 | 0 | -1.95(-0.17%) |
Aug 19, 2016 | 1169 | 1174 | 1159 | 1165 | 0 | -10.00(-0.85%) |
Aug 18, 2016 | 1164 | 1177 | 1160 | 1175 | 0 | +12.57(+1.08%) |
Aug 17, 2016 | 1156 | 1165 | 1149 | 1163 | 0 | +4.84(+0.42%) |
Aug 16, 2016 | 1158 | 1164 | 1150 | 1158 | 0 | -2.74(-0.24%) |
Aug 15, 2016 | 1163 | 1169 | 1156 | 1160 | 0 | +1.27(+0.11%) |
Aug 12, 2016 | 1157 | 1164 | 1152 | 1159 | 0 | +4.28(+0.37%) |
Aug 11, 2016 | 1150 | 1160 | 1144 | 1155 | 0 | +8.78(+0.77%) |
Aug 10, 2016 | 1156 | 1159 | 1142 | 1146 | 0 | -9.92(-0.86%) |
Aug 09, 2016 | 1159 | 1164 | 1150 | 1156 | 0 | -0.89(-0.08%) |
Aug 08, 2016 | 1155 | 1165 | 1151 | 1157 | 0 | +6.72(+0.58%) |
Aug 05, 2016 | 1150 | 1157 | 1140 | 1150 | 0 | +4.04(+0.35%) |
Aug 04, 2016 | 1146 | 1155 | 1139 | 1146 | 0 | -0.06(-0.01%) |
Aug 03, 2016 | 1139 | 1150 | 1131 | 1146 | 0 | +7.57(+0.66%) |
Aug 02, 2016 | 1140 | 1146 | 1126 | 1139 | 0 | +0.82(+0.07%) |
Aug 01, 2016 | 1152 | 1156 | 1132 | 1138 | 0 | -21.19(-1.83%) |
Jul 29, 2016 | 1146 | 1164 | 1137 | 1159 | 0 | +3.81(+0.33%) |
Jul 28, 2016 | 1154 | 1162 | 1145 | 1155 | 0 | -0.82(-0.07%) |
Jul 27, 2016 | 1165 | 1172 | 1149 | 1156 | 0 | -9.08(-0.78%) |
Jul 26, 2016 | 1162 | 1172 | 1153 | 1165 | 0 | +1.50(+0.13%) |
Jul 25, 2016 | 1175 | 1178 | 1157 | 1164 | 0 | -16.05(-1.36%) |
Jul 22, 2016 | 1175 | 1184 | 1168 | 1180 | 0 | -0.44(-0.04%) |
Jul 21, 2016 | 1184 | 1192 | 1174 | 1180 | 0 | -3.79(-0.32%) |
Jul 20, 2016 | 1185 | 1191 | 1176 | 1184 | 0 | -2.72(-0.23%) |
Jul 19, 2016 | 1188 | 1193 | 1180 | 1187 | 0 | -3.78(-0.32%) |
Jul 18, 2016 | 1191 | 1195 | 1183 | 1190 | 0 | -1.88(-0.16%) |
Jul 15, 2016 | 1194 | 1198 | 1185 | 1192 | 0 | +3.39(+0.29%) |
Jul 14, 2016 | 1192 | 1198 | 1183 | 1189 | 0 | +1.96(+0.17%) |
Jul 13, 2016 | 1190 | 1195 | 1177 | 1187 | 0 | -1.52(-0.13%) |
Jul 12, 2016 | 1184 | 1196 | 1178 | 1188 | 0 | +12.06(+1.03%) |
Jul 11, 2016 | 1177 | 1185 | 1170 | 1176 | 0 | +2.24(+0.19%) |
Jul 08, 2016 | 1174 | 1173 | 1160 | 1174 | 0 | +14.09(+1.21%) |
Jul 07, 2016 | 1173 | 1179 | 1153 | 1160 | 0 | -9.37(-0.80%) |
Jul 06, 2016 | 1169 | 1169 | 1169 | 1169 | 0 | +9.66(+0.83%) |
Jul 05, 2016 | 1162 | 1169 | 1148 | 1160 | 0 | -11.79(-1.01%) |
Jul 04, 2016 | 1172 | 1172 | 1172 | 1172 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 1169 | 1179 | 1161 | 1172 | 0 | +2.06(+0.18%) |
Jun 30, 2016 | 1153 | 1172 | 1147 | 1170 | 0 | +18.43(+1.60%) |
Jun 29, 2016 | 1144 | 1158 | 1138 | 1151 | 0 | +17.07(+1.51%) |
Jun 28, 2016 | 1126 | 1137 | 1118 | 1134 | 0 | +21.77(+1.96%) |
Jun 27, 2016 | 1121 | 1127 | 1101 | 1112 | 0 | -17.81(-1.58%) |
Jun 24, 2016 | 1133 | 1151 | 1122 | 1130 | 0 | -37.58(-3.22%) |
Jun 23, 2016 | 1163 | 1170 | 1156 | 1168 | 0 | +14.71(+1.28%) |
Jun 22, 2016 | 1163 | 1166 | 1150 | 1153 | 0 | -7.12(-0.61%) |
Jun 21, 2016 | 1153 | 1165 | 1147 | 1160 | 0 | +6.07(+0.53%) |
Jun 20, 2016 | 1156 | 1166 | 1149 | 1154 | 0 | +8.74(+0.76%) |
Jun 17, 2016 | 1143 | 1151 | 1135 | 1145 | 0 | +5.71(+0.50%) |
Jun 16, 2016 | 1129 | 1144 | 1119 | 1140 | 0 | +0.98(+0.09%) |
Jun 15, 2016 | 1141 | 1151 | 1133 | 1139 | 0 | -2.92(-0.26%) |
Jun 14, 2016 | 1135 | 1147 | 1127 | 1141 | 0 | +4.37(+0.38%) |
Jun 13, 2016 | 1137 | 1150 | 1131 | 1137 | 0 | -3.79(-0.33%) |
Jun 10, 2016 | 1149 | 1156 | 1135 | 1141 | 0 | -15.44(-1.34%) |
Jun 09, 2016 | 1148 | 1161 | 1145 | 1156 | 0 | -1.02(-0.09%) |
Jun 08, 2016 | 1160 | 1168 | 1151 | 1157 | 0 | +1.69(+0.15%) |
Jun 07, 2016 | 1147 | 1162 | 1143 | 1156 | 0 | +13.68(+1.20%) |
Jun 06, 2016 | 1137 | 1147 | 1132 | 1142 | 0 | +11.45(+1.01%) |
Jun 03, 2016 | 1131 | 1138 | 1122 | 1131 | 0 | +1.13(+0.10%) |
Jun 02, 2016 | 1124 | 1131 | 1116 | 1129 | 0 | -1.62(-0.14%) |