Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2876 | 2896 | 2853 | 2870 | 0 | -7.74(-0.27%) |
Aug 30, 2016 | 2883 | 2904 | 2865 | 2878 | 0 | -10.32(-0.36%) |
Aug 29, 2016 | 2915 | 2923 | 2872 | 2888 | 0 | -23.93(-0.82%) |
Aug 26, 2016 | 2900 | 2936 | 2877 | 2912 | 0 | +17.24(+0.60%) |
Aug 25, 2016 | 2915 | 2945 | 2857 | 2895 | 0 | -23.54(-0.81%) |
Aug 24, 2016 | 2983 | 3019 | 2903 | 2919 | 0 | -68.07(-2.28%) |
Aug 23, 2016 | 2988 | 3014 | 2968 | 2987 | 0 | +8.33(+0.28%) |
Aug 22, 2016 | 2952 | 3001 | 2941 | 2978 | 0 | +39.68(+1.35%) |
Aug 19, 2016 | 2936 | 2962 | 2914 | 2939 | 0 | -3.57(-0.12%) |
Aug 18, 2016 | 2941 | 2972 | 2917 | 2942 | 0 | +3.43(+0.12%) |
Aug 17, 2016 | 2922 | 2953 | 2901 | 2939 | 0 | +21.39(+0.73%) |
Aug 16, 2016 | 2949 | 2962 | 2914 | 2918 | 0 | -35.42(-1.20%) |
Aug 15, 2016 | 2934 | 2967 | 2921 | 2953 | 0 | +16.91(+0.58%) |
Aug 12, 2016 | 2919 | 2944 | 2903 | 2936 | 0 | +3.06(+0.10%) |
Aug 11, 2016 | 2915 | 2948 | 2896 | 2933 | 0 | +28.45(+0.98%) |
Aug 10, 2016 | 2937 | 2943 | 2889 | 2904 | 0 | -31.76(-1.08%) |
Aug 09, 2016 | 2947 | 2961 | 2920 | 2936 | 0 | -9.01(-0.31%) |
Aug 08, 2016 | 2971 | 2987 | 2923 | 2945 | 0 | -27.51(-0.93%) |
Aug 05, 2016 | 2975 | 3004 | 2950 | 2973 | 0 | +8.88(+0.30%) |
Aug 04, 2016 | 2988 | 3005 | 2943 | 2964 | 0 | -21.45(-0.72%) |
Aug 03, 2016 | 2971 | 3002 | 2937 | 2985 | 0 | +1.98(+0.07%) |
Aug 02, 2016 | 2971 | 3027 | 2914 | 2983 | 0 | +22.13(+0.75%) |
Aug 01, 2016 | 2929 | 2990 | 2917 | 2961 | 0 | +52.26(+1.80%) |
Jul 29, 2016 | 2897 | 2926 | 2868 | 2909 | 0 | +8.33(+0.29%) |
Jul 28, 2016 | 2893 | 2921 | 2852 | 2901 | 0 | +6.21(+0.21%) |
Jul 27, 2016 | 2838 | 2905 | 2827 | 2894 | 0 | +58.61(+2.07%) |
Jul 26, 2016 | 2850 | 2881 | 2808 | 2836 | 0 | -65.01(-2.24%) |
Jul 25, 2016 | 2878 | 2915 | 2851 | 2901 | 0 | +23.72(+0.82%) |
Jul 22, 2016 | 2876 | 2903 | 2851 | 2877 | 0 | +7.88(+0.27%) |
Jul 21, 2016 | 2854 | 2886 | 2830 | 2869 | 0 | +46.76(+1.66%) |
Jul 20, 2016 | 2783 | 2835 | 2769 | 2822 | 0 | +44.27(+1.59%) |
Jul 19, 2016 | 2801 | 2821 | 2767 | 2778 | 0 | -28.10(-1.00%) |
Jul 18, 2016 | 2803 | 2822 | 2780 | 2806 | 0 | +9.08(+0.32%) |
Jul 15, 2016 | 2771 | 2824 | 2755 | 2797 | 0 | +38.38(+1.39%) |
Jul 14, 2016 | 2770 | 2780 | 2733 | 2759 | 0 | +13.06(+0.48%) |
Jul 13, 2016 | 2790 | 2795 | 2741 | 2746 | 0 | -33.39(-1.20%) |
Jul 12, 2016 | 2779 | 2805 | 2760 | 2779 | 0 | +15.14(+0.55%) |
Jul 11, 2016 | 2787 | 2805 | 2757 | 2764 | 0 | -13.61(-0.49%) |
Jul 08, 2016 | 2778 | 2787 | 2729 | 2778 | 0 | +48.51(+1.78%) |
Jul 07, 2016 | 2727 | 2747 | 2700 | 2729 | 0 | +64.49(+2.42%) |
Jul 06, 2016 | 2665 | 2665 | 2665 | 2665 | 0 | +0.44(+0.02%) |
Jul 05, 2016 | 2679 | 2693 | 2640 | 2664 | 0 | -20.75(-0.77%) |
Jul 01, 2016 | 2685 | 2685 | 2685 | 2685 | 0 | +46.84(+1.78%) |
Jun 30, 2016 | 2616 | 2645 | 2588 | 2638 | 0 | +27.74(+1.06%) |
Jun 29, 2016 | 2600 | 2635 | 2572 | 2610 | 0 | +38.43(+1.49%) |
Jun 28, 2016 | 2517 | 2580 | 2509 | 2572 | 0 | +86.08(+3.46%) |
Jun 27, 2016 | 2528 | 2552 | 2470 | 2486 | 0 | -59.40(-2.33%) |
Jun 24, 2016 | 2564 | 2612 | 2536 | 2545 | 0 | -110.54(-4.16%) |
Jun 23, 2016 | 2637 | 2661 | 2617 | 2656 | 0 | +44.50(+1.70%) |
Jun 22, 2016 | 2589 | 2660 | 2573 | 2611 | 0 | +22.20(+0.86%) |
Jun 21, 2016 | 2636 | 2643 | 2572 | 2589 | 0 | -38.26(-1.46%) |
Jun 20, 2016 | 2643 | 2671 | 2618 | 2627 | 0 | +14.22(+0.54%) |
Jun 17, 2016 | 2661 | 2673 | 2606 | 2613 | 0 | -40.72(-1.53%) |
Jun 16, 2016 | 2635 | 2668 | 2612 | 2654 | 0 | +6.48(+0.24%) |
Jun 15, 2016 | 2671 | 2694 | 2640 | 2647 | 0 | -13.91(-0.52%) |
Jun 14, 2016 | 2663 | 2690 | 2631 | 2661 | 0 | -12.12(-0.45%) |
Jun 13, 2016 | 2694 | 2725 | 2668 | 2673 | 0 | -26.72(-0.99%) |
Jun 10, 2016 | 2723 | 2735 | 2679 | 2700 | 0 | -48.02(-1.75%) |
Jun 09, 2016 | 2777 | 2802 | 2739 | 2748 | 0 | -40.57(-1.45%) |
Jun 08, 2016 | 2798 | 2812 | 2765 | 2789 | 0 | -7.10(-0.25%) |
Jun 07, 2016 | 2824 | 2841 | 2777 | 2796 | 0 | -74.85(-2.61%) |
Jun 06, 2016 | 2848 | 2883 | 2822 | 2871 | 0 | +24.28(+0.85%) |
Jun 03, 2016 | 2866 | 2876 | 2807 | 2846 | 0 | -22.30(-0.78%) |
Jun 02, 2016 | 2839 | 2874 | 2823 | 2869 | 0 | +33.29(+1.17%) |