Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10627 | 10667 | 10591 | 10593 | 0 | -64.90(-0.61%) |
Aug 30, 2016 | 10589 | 10688 | 10588 | 10658 | 0 | +113.20(+1.07%) |
Aug 29, 2016 | 10504 | 10567 | 10442 | 10544 | 0 | -43.40(-0.41%) |
Aug 28, 2016 | 10512 | 10613 | 10484 | 10588 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 10512 | 10613 | 10484 | 10588 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 10512 | 10613 | 10484 | 10588 | 0 | +58.20(+0.55%) |
Aug 25, 2016 | 10577 | 10577 | 10471 | 10530 | 0 | -93.40(-0.88%) |
Aug 24, 2016 | 10531 | 10653 | 10515 | 10623 | 0 | +30.10(+0.28%) |
Aug 23, 2016 | 10543 | 10627 | 10516 | 10593 | 0 | +98.60(+0.94%) |
Aug 22, 2016 | 10529 | 10656 | 10444 | 10494 | 0 | -50.10(-0.48%) |
Aug 21, 2016 | 10613 | 10618 | 10491 | 10544 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 10613 | 10618 | 10491 | 10544 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 10613 | 10618 | 10491 | 10544 | 0 | -58.60(-0.55%) |
Aug 18, 2016 | 10613 | 10625 | 10549 | 10603 | 0 | +65.30(+0.62%) |
Aug 17, 2016 | 10694 | 10697 | 10516 | 10538 | 0 | -139.00(-1.30%) |
Aug 16, 2016 | 10667 | 10737 | 10635 | 10677 | 0 | -62.50(-0.58%) |
Aug 15, 2016 | 10719 | 10802 | 10712 | 10739 | 0 | +25.80(+0.24%) |
Aug 14, 2016 | 10718 | 10735 | 10686 | 10713 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 10718 | 10735 | 10686 | 10713 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 10718 | 10735 | 10686 | 10713 | 0 | -29.40(-0.27%) |
Aug 11, 2016 | 10688 | 10743 | 10635 | 10743 | 0 | +91.90(+0.86%) |
Aug 10, 2016 | 10677 | 10708 | 10635 | 10651 | 0 | -42.00(-0.39%) |
Aug 09, 2016 | 10439 | 10701 | 10434 | 10693 | 0 | +260.50(+2.50%) |
Aug 08, 2016 | 10408 | 10479 | 10404 | 10432 | 0 | +65.20(+0.63%) |
Aug 07, 2016 | 10243 | 10374 | 10217 | 10367 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 10243 | 10374 | 10217 | 10367 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 10243 | 10374 | 10217 | 10367 | 0 | +139.30(+1.36%) |
Aug 04, 2016 | 10237 | 10282 | 10182 | 10228 | 0 | +57.70(+0.57%) |
Aug 03, 2016 | 10150 | 10189 | 10092 | 10170 | 0 | +25.90(+0.26%) |
Aug 02, 2016 | 10329 | 10331 | 10129 | 10144 | 0 | -186.20(-1.80%) |
Aug 01, 2016 | 10426 | 10459 | 10277 | 10330 | 0 | -7.00(-0.07%) |
Jul 31, 2016 | 10321 | 10355 | 10287 | 10338 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 10321 | 10355 | 10287 | 10338 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 10321 | 10355 | 10287 | 10338 | 0 | +62.60(+0.61%) |
Jul 28, 2016 | 10310 | 10382 | 10264 | 10275 | 0 | -44.60(-0.43%) |
Jul 27, 2016 | 10314 | 10352 | 10298 | 10320 | 0 | +71.70(+0.70%) |
Jul 26, 2016 | 10200 | 10275 | 10150 | 10248 | 0 | +49.60(+0.49%) |
Jul 25, 2016 | 10155 | 10264 | 10125 | 10198 | 0 | +50.70(+0.50%) |
Jul 24, 2016 | 10130 | 10181 | 10073 | 10148 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 10130 | 10181 | 10073 | 10148 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 10130 | 10181 | 10073 | 10148 | 0 | -8.70(-0.09%) |
Jul 21, 2016 | 10195 | 10196 | 10090 | 10156 | 0 | +14.20(+0.14%) |
Jul 20, 2016 | 10054 | 10147 | 9992 | 10142 | 0 | +160.76(+1.61%) |
Jul 19, 2016 | 10039 | 10051 | 9924 | 9981 | 0 | -81.86(-0.81%) |
Jul 18, 2016 | 10079 | 10160 | 10012 | 10063 | 0 | -3.80(-0.04%) |
Jul 17, 2016 | 10031 | 10099 | 9987 | 10067 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 10031 | 10099 | 9987 | 10067 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 10031 | 10099 | 9987 | 10067 | 0 | -1.40(-0.01%) |
Jul 14, 2016 | 10058 | 10110 | 9985 | 10068 | 0 | +137.59(+1.39%) |
Jul 13, 2016 | 9942 | 10002 | 9919 | 9931 | 0 | -33.36(-0.33%) |
Jul 12, 2016 | 9850 | 10014 | 9841 | 9964 | 0 | +130.66(+1.33%) |
Jul 11, 2016 | 9745 | 9842 | 9690 | 9833 | 0 | +203.75(+2.12%) |
Jul 10, 2016 | 9392 | 9656 | 9389 | 9630 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 9392 | 9656 | 9389 | 9630 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 9392 | 9656 | 9389 | 9630 | 0 | +210.88(+2.24%) |
Jul 07, 2016 | 9437 | 9508 | 9400 | 9419 | 0 | +45.52(+0.49%) |
Jul 06, 2016 | 9450 | 9531 | 9304 | 9373 | 0 | -159.35(-1.67%) |
Jul 05, 2016 | 9656 | 9659 | 9507 | 9533 | 0 | -176.48(-1.82%) |
Jul 04, 2016 | 9798 | 9809 | 9701 | 9709 | 0 | -67.03(-0.69%) |
Jul 03, 2016 | 9743 | 9806 | 9658 | 9776 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 9743 | 9806 | 9658 | 9776 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 9743 | 9806 | 9658 | 9776 | 0 | +96.03(+0.99%) |
Jun 30, 2016 | 9566 | 9696 | 9514 | 9680 | 0 | +67.82(+0.71%) |
Jun 29, 2016 | 9558 | 9640 | 9506 | 9612 | 0 | +164.99(+1.75%) |
Jun 28, 2016 | 9458 | 9554 | 9419 | 9447 | 0 | +178.62(+1.93%) |
Jun 27, 2016 | 9517 | 9589 | 9214 | 9269 | 0 | -288.50(-3.02%) |
Jun 26, 2016 | 9238 | 9720 | 9226 | 9557 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 9238 | 9720 | 9226 | 9557 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 9238 | 9720 | 9226 | 9557 | 0 | -699.84(-6.82%) |
Jun 23, 2016 | 10122 | 10341 | 10105 | 10257 | 0 | +185.90(+1.85%) |
Jun 22, 2016 | 10085 | 10150 | 10044 | 10071 | 0 | +55.60(+0.56%) |
Jun 21, 2016 | 9944 | 10051 | 9930 | 10016 | 0 | +53.48(+0.54%) |
Jun 20, 2016 | 9851 | 9997 | 9851 | 9962 | 0 | +330.66(+3.43%) |
Jun 19, 2016 | 9621 | 9705 | 9578 | 9631 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 9621 | 9705 | 9578 | 9631 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 9621 | 9705 | 9578 | 9631 | 0 | +80.89(+0.85%) |
Jun 16, 2016 | 9480 | 9582 | 9433 | 9550 | 0 | -56.24(-0.59%) |
Jun 15, 2016 | 9589 | 9665 | 9567 | 9607 | 0 | +87.51(+0.92%) |
Jun 14, 2016 | 9595 | 9621 | 9508 | 9519 | 0 | -138.24(-1.43%) |
Jun 13, 2016 | 9716 | 9755 | 9657 | 9657 | 0 | -177.18(-1.80%) |
Jun 12, 2016 | 10025 | 10026 | 9819 | 9835 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 10025 | 10026 | 9819 | 9835 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 10025 | 10026 | 9819 | 9835 | 0 | -254.28(-2.52%) |
Jun 09, 2016 | 10184 | 10187 | 10050 | 10089 | 0 | -128.10(-1.25%) |
Jun 08, 2016 | 10246 | 10266 | 10177 | 10217 | 0 | -70.70(-0.69%) |
Jun 07, 2016 | 10196 | 10312 | 10183 | 10288 | 0 | +166.60(+1.65%) |
Jun 06, 2016 | 10105 | 10149 | 10093 | 10121 | 0 | +17.80(+0.18%) |
Jun 05, 2016 | 10238 | 10283 | 10041 | 10103 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 10238 | 10283 | 10041 | 10103 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 10238 | 10283 | 10041 | 10103 | 0 | -104.70(-1.03%) |
Jun 02, 2016 | 10199 | 10242 | 10157 | 10208 | 0 | +3.60(+0.04%) |