Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2908 | 2916 | 2890 | 2898 | 0 | -21.69(-0.74%) |
Aug 30, 2016 | 2925 | 2935 | 2906 | 2920 | 0 | -10.59(-0.36%) |
Aug 29, 2016 | 2935 | 2956 | 2931 | 2931 | 0 | +3.53(+0.12%) |
Aug 26, 2016 | 2940 | 2960 | 2910 | 2927 | 0 | -7.06(-0.24%) |
Aug 25, 2016 | 2920 | 2940 | 2914 | 2934 | 0 | +11.10(+0.38%) |
Aug 24, 2016 | 2916 | 2928 | 2911 | 2923 | 0 | +3.02(+0.10%) |
Aug 23, 2016 | 2921 | 2935 | 2918 | 2920 | 0 | +11.10(+0.38%) |
Aug 22, 2016 | 2905 | 2913 | 2888 | 2909 | 0 | +2.52(+0.09%) |
Aug 19, 2016 | 2897 | 2912 | 2885 | 2906 | 0 | +1.01(+0.03%) |
Aug 18, 2016 | 2896 | 2910 | 2889 | 2905 | 0 | +2.02(+0.07%) |
Aug 17, 2016 | 2902 | 2909 | 2887 | 2903 | 0 | +6.05(+0.21%) |
Aug 16, 2016 | 2906 | 2906 | 2889 | 2897 | 0 | -34.30(-1.17%) |
Aug 15, 2016 | 2926 | 2951 | 2924 | 2932 | 0 | +9.08(+0.31%) |
Aug 12, 2016 | 2927 | 2935 | 2906 | 2923 | 0 | -18.16(-0.62%) |
Aug 11, 2016 | 2927 | 2948 | 2927 | 2941 | 0 | +14.13(+0.48%) |
Aug 10, 2016 | 2934 | 2942 | 2917 | 2927 | 0 | -9.08(-0.31%) |
Aug 09, 2016 | 2934 | 2951 | 2927 | 2936 | 0 | +7.06(+0.24%) |
Aug 08, 2016 | 2928 | 2930 | 2914 | 2929 | 0 | +5.04(+0.17%) |
Aug 05, 2016 | 2908 | 2936 | 2898 | 2924 | 0 | +28.75(+0.99%) |
Aug 04, 2016 | 2865 | 2901 | 2858 | 2895 | 0 | +21.19(+0.74%) |
Aug 03, 2016 | 2859 | 2881 | 2849 | 2874 | 0 | +19.67(+0.69%) |
Aug 02, 2016 | 2868 | 2870 | 2840 | 2854 | 0 | +0.00(+0.00%) |
Aug 01, 2016 | 2855 | 2863 | 2832 | 2854 | 0 | -5.04(-0.18%) |
Jul 29, 2016 | 2838 | 2863 | 2827 | 2859 | 0 | +23.70(+0.84%) |
Jul 28, 2016 | 2825 | 2843 | 2811 | 2835 | 0 | +1.01(+0.04%) |
Jul 27, 2016 | 2855 | 2865 | 2830 | 2834 | 0 | -28.75(-1.00%) |
Jul 26, 2016 | 2851 | 2890 | 2850 | 2863 | 0 | +1.52(+0.05%) |
Jul 25, 2016 | 2848 | 2862 | 2838 | 2862 | 0 | +8.07(+0.28%) |
Jul 22, 2016 | 2829 | 2856 | 2814 | 2853 | 0 | +38.84(+1.38%) |
Jul 21, 2016 | 2824 | 2836 | 2813 | 2815 | 0 | -5.55(-0.20%) |
Jul 20, 2016 | 2832 | 2867 | 2801 | 2820 | 0 | +142.24(+5.31%) |
Jul 19, 2016 | 2709 | 2719 | 2670 | 2678 | 0 | -43.88(-1.61%) |
Jul 18, 2016 | 2709 | 2741 | 2701 | 2722 | 0 | +13.11(+0.48%) |
Jul 15, 2016 | 2721 | 2724 | 2684 | 2709 | 0 | -2.02(-0.07%) |
Jul 14, 2016 | 2716 | 2723 | 2703 | 2711 | 0 | +11.61(+0.43%) |
Jul 13, 2016 | 2702 | 2717 | 2682 | 2699 | 0 | +15.13(+0.56%) |
Jul 12, 2016 | 2670 | 2694 | 2663 | 2684 | 0 | +31.27(+1.18%) |
Jul 11, 2016 | 2648 | 2665 | 2647 | 2653 | 0 | +14.63(+0.55%) |
Jul 08, 2016 | 2638 | 2641 | 2592 | 2638 | 0 | +46.41(+1.79%) |
Jul 07, 2016 | 2594 | 2603 | 2576 | 2592 | 0 | +10.59(+0.41%) |
Jul 05, 2016 | 2564 | 2587 | 2559 | 2581 | 0 | +0.50(+0.02%) |
Jul 01, 2016 | 2581 | 2581 | 2581 | 2581 | 0 | -0.50(-0.02%) |
Jun 30, 2016 | 2558 | 2588 | 2547 | 2581 | 0 | +31.78(+1.25%) |
Jun 29, 2016 | 2518 | 2558 | 2512 | 2549 | 0 | +55.48(+2.22%) |
Jun 28, 2016 | 2468 | 2495 | 2455 | 2494 | 0 | +50.95(+2.09%) |
Jun 27, 2016 | 2477 | 2479 | 2423 | 2443 | 0 | -70.62(-2.81%) |
Jun 24, 2016 | 2512 | 2569 | 2498 | 2513 | 0 | -104.92(-4.01%) |
Jun 23, 2016 | 2587 | 2626 | 2581 | 2618 | 0 | +46.41(+1.80%) |
Jun 22, 2016 | 2577 | 2596 | 2570 | 2572 | 0 | -10.09(-0.39%) |
Jun 21, 2016 | 2532 | 2594 | 2530 | 2582 | 0 | +56.49(+2.24%) |
Jun 20, 2016 | 2554 | 2564 | 2524 | 2526 | 0 | -3.02(-0.12%) |
Jun 17, 2016 | 2543 | 2544 | 2513 | 2529 | 0 | -13.12(-0.52%) |
Jun 16, 2016 | 2498 | 2546 | 2497 | 2542 | 0 | +35.31(+1.41%) |
Jun 15, 2016 | 2511 | 2528 | 2506 | 2506 | 0 | -7.06(-0.28%) |
Jun 14, 2016 | 2517 | 2527 | 2500 | 2513 | 0 | -15.64(-0.62%) |
Jun 13, 2016 | 2501 | 2558 | 2475 | 2529 | 0 | -67.59(-2.60%) |
Jun 10, 2016 | 2575 | 2625 | 2575 | 2597 | 0 | -7.06(-0.27%) |
Jun 09, 2016 | 2623 | 2623 | 2597 | 2604 | 0 | -21.19(-0.81%) |
Jun 08, 2016 | 2624 | 2645 | 2616 | 2625 | 0 | -3.02(-0.11%) |
Jun 07, 2016 | 2635 | 2660 | 2628 | 2628 | 0 | -1.52(-0.06%) |
Jun 06, 2016 | 2622 | 2641 | 2617 | 2630 | 0 | +17.15(+0.66%) |
Jun 03, 2016 | 2642 | 2644 | 2603 | 2612 | 0 | -34.80(-1.31%) |
Jun 02, 2016 | 2655 | 2660 | 2615 | 2647 | 0 | -18.66(-0.70%) |