Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8677 | 8781 | 8671 | 8717 | 0 | +31.40(+0.36%) |
Aug 30, 2016 | 8629 | 8732 | 8629 | 8685 | 0 | +69.00(+0.80%) |
Aug 29, 2016 | 8611 | 8661 | 8574 | 8616 | 0 | -43.10(-0.50%) |
Aug 28, 2016 | 8596 | 8674 | 8566 | 8660 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 8596 | 8674 | 8566 | 8660 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 8596 | 8674 | 8566 | 8660 | 0 | +60.00(+0.70%) |
Aug 25, 2016 | 8612 | 8628 | 8555 | 8600 | 0 | -56.00(-0.65%) |
Aug 24, 2016 | 8532 | 8666 | 8510 | 8656 | 0 | +74.60(+0.87%) |
Aug 23, 2016 | 8513 | 8602 | 8506 | 8581 | 0 | +112.90(+1.33%) |
Aug 22, 2016 | 8431 | 8523 | 8408 | 8468 | 0 | +17.40(+0.21%) |
Aug 21, 2016 | 8556 | 8556 | 8394 | 8451 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 8556 | 8556 | 8394 | 8451 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 8556 | 8556 | 8394 | 8451 | 0 | -99.50(-1.16%) |
Aug 18, 2016 | 8549 | 8555 | 8481 | 8550 | 0 | +63.10(+0.74%) |
Aug 17, 2016 | 8646 | 8653 | 8486 | 8487 | 0 | -134.70(-1.56%) |
Aug 16, 2016 | 8689 | 8714 | 8622 | 8622 | 0 | -98.90(-1.13%) |
Aug 15, 2016 | 8711 | 8754 | 8695 | 8721 | 0 | +4.20(+0.05%) |
Aug 14, 2016 | 8704 | 8748 | 8698 | 8716 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 8704 | 8748 | 8698 | 8716 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 8704 | 8748 | 8698 | 8716 | 0 | -3.10(-0.04%) |
Aug 11, 2016 | 8699 | 8720 | 8626 | 8720 | 0 | +60.60(+0.70%) |
Aug 10, 2016 | 8610 | 8689 | 8599 | 8659 | 0 | -6.50(-0.08%) |
Aug 09, 2016 | 8541 | 8674 | 8532 | 8665 | 0 | +102.90(+1.20%) |
Aug 08, 2016 | 8574 | 8632 | 8548 | 8562 | 0 | +23.10(+0.27%) |
Aug 07, 2016 | 8422 | 8552 | 8422 | 8539 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 8422 | 8552 | 8422 | 8539 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 8422 | 8552 | 8422 | 8539 | 0 | +153.90(+1.84%) |
Aug 04, 2016 | 8324 | 8425 | 8319 | 8386 | 0 | +122.00(+1.48%) |
Aug 03, 2016 | 8319 | 8330 | 8229 | 8264 | 0 | -13.80(-0.17%) |
Aug 02, 2016 | 8496 | 8498 | 8257 | 8277 | 0 | -236.10(-2.77%) |
Aug 01, 2016 | 8668 | 8679 | 8497 | 8513 | 0 | -73.80(-0.86%) |
Jul 31, 2016 | 8525 | 8619 | 8506 | 8587 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 8525 | 8619 | 8506 | 8587 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 8525 | 8619 | 8506 | 8587 | 0 | +108.00(+1.27%) |
Jul 28, 2016 | 8630 | 8659 | 8479 | 8479 | 0 | -182.20(-2.10%) |
Jul 27, 2016 | 8594 | 8720 | 8582 | 8661 | 0 | +101.20(+1.18%) |
Jul 26, 2016 | 8574 | 8587 | 8486 | 8560 | 0 | -15.50(-0.18%) |
Jul 25, 2016 | 8606 | 8648 | 8537 | 8576 | 0 | -24.20(-0.28%) |
Jul 24, 2016 | 8566 | 8619 | 8516 | 8600 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 8566 | 8619 | 8516 | 8600 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 8566 | 8619 | 8516 | 8600 | 0 | +16.30(+0.19%) |
Jul 21, 2016 | 8589 | 8621 | 8501 | 8584 | 0 | +8.10(+0.09%) |
Jul 20, 2016 | 8556 | 8577 | 8470 | 8576 | 0 | +90.30(+1.06%) |
Jul 19, 2016 | 8491 | 8559 | 8439 | 8485 | 0 | -39.20(-0.46%) |
Jul 18, 2016 | 8553 | 8609 | 8446 | 8524 | 0 | -6.60(-0.08%) |
Jul 17, 2016 | 8527 | 8582 | 8446 | 8531 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 8527 | 8582 | 8446 | 8531 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 8527 | 8582 | 8446 | 8531 | 0 | -21.30(-0.25%) |
Jul 14, 2016 | 8564 | 8594 | 8454 | 8552 | 0 | +78.40(+0.93%) |
Jul 13, 2016 | 8472 | 8580 | 8426 | 8474 | 0 | -32.10(-0.38%) |
Jul 12, 2016 | 8314 | 8528 | 8293 | 8506 | 0 | +200.90(+2.42%) |
Jul 11, 2016 | 8266 | 8320 | 8169 | 8305 | 0 | +119.20(+1.46%) |
Jul 10, 2016 | 7986 | 8243 | 7961 | 8186 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 7986 | 8243 | 7961 | 8186 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 7986 | 8243 | 7961 | 8186 | 0 | +177.70(+2.22%) |
Jul 07, 2016 | 7996 | 8064 | 7966 | 8008 | 0 | +82.00(+1.03%) |
Jul 06, 2016 | 8006 | 8040 | 7858 | 7926 | 0 | -141.40(-1.75%) |
Jul 05, 2016 | 8176 | 8196 | 8050 | 8068 | 0 | -188.30(-2.28%) |
Jul 04, 2016 | 8303 | 8328 | 8229 | 8256 | 0 | -13.00(-0.16%) |
Jul 03, 2016 | 8240 | 8304 | 8134 | 8269 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 8240 | 8304 | 8134 | 8269 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 8240 | 8304 | 8134 | 8269 | 0 | +105.60(+1.29%) |
Jun 30, 2016 | 8082 | 8187 | 7994 | 8163 | 0 | +58.00(+0.72%) |
Jun 29, 2016 | 7947 | 8105 | 7935 | 8105 | 0 | +270.30(+3.45%) |
Jun 28, 2016 | 7837 | 7917 | 7794 | 7835 | 0 | +189.50(+2.48%) |
Jun 27, 2016 | 8002 | 8053 | 7580 | 7646 | 0 | -142.20(-1.83%) |
Jun 26, 2016 | 8264 | 8328 | 7743 | 7788 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 8264 | 8328 | 7743 | 7788 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 8264 | 8328 | 7743 | 7788 | 0 | -1097.60(-12.35%) |
Jun 23, 2016 | 8759 | 8912 | 8685 | 8885 | 0 | +183.30(+2.11%) |
Jun 22, 2016 | 8712 | 8774 | 8606 | 8702 | 0 | +34.70(+0.40%) |
Jun 21, 2016 | 8637 | 8698 | 8608 | 8667 | 0 | +20.20(+0.23%) |
Jun 20, 2016 | 8593 | 8652 | 8579 | 8647 | 0 | +285.10(+3.41%) |
Jun 19, 2016 | 8290 | 8425 | 8278 | 8362 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 8290 | 8425 | 8278 | 8362 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 8290 | 8425 | 8278 | 8362 | 0 | +162.10(+1.98%) |
Jun 16, 2016 | 8151 | 8221 | 8107 | 8200 | 0 | -50.90(-0.62%) |
Jun 15, 2016 | 8217 | 8316 | 8193 | 8251 | 0 | +124.10(+1.53%) |
Jun 14, 2016 | 8239 | 8270 | 8125 | 8127 | 0 | -177.10(-2.13%) |
Jun 13, 2016 | 8388 | 8425 | 8292 | 8304 | 0 | -186.70(-2.20%) |
Jun 12, 2016 | 8732 | 8733 | 8487 | 8490 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8732 | 8733 | 8487 | 8490 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8732 | 8733 | 8487 | 8490 | 0 | -279.00(-3.18%) |
Jun 09, 2016 | 8807 | 8833 | 8751 | 8770 | 0 | -61.90(-0.70%) |
Jun 08, 2016 | 8858 | 8867 | 8798 | 8831 | 0 | -63.10(-0.71%) |
Jun 07, 2016 | 8873 | 8946 | 8866 | 8894 | 0 | +71.00(+0.80%) |
Jun 06, 2016 | 8810 | 8871 | 8786 | 8824 | 0 | +21.90(+0.25%) |
Jun 05, 2016 | 9004 | 9038 | 8757 | 8802 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 9004 | 9038 | 8757 | 8802 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 9004 | 9038 | 8757 | 8802 | 0 | -156.30(-1.74%) |
Jun 02, 2016 | 8919 | 9057 | 8908 | 8958 | 0 | +41.00(+0.46%) |