Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1204 | 1210 | 1186 | 1189 | 0 | -6.63(-0.55%) |
Sep 29, 2016 | 1208 | 1214 | 1190 | 1196 | 0 | -17.73(-1.46%) |
Sep 28, 2016 | 1208 | 1218 | 1200 | 1214 | 0 | +6.26(+0.52%) |
Sep 27, 2016 | 1222 | 1225 | 1205 | 1208 | 0 | -10.79(-0.89%) |
Sep 26, 2016 | 1211 | 1224 | 1207 | 1218 | 0 | +3.17(+0.26%) |
Sep 23, 2016 | 1209 | 1223 | 1198 | 1215 | 0 | +1.67(+0.14%) |
Sep 22, 2016 | 1202 | 1218 | 1199 | 1214 | 0 | +17.97(+1.50%) |
Sep 21, 2016 | 1183 | 1198 | 1167 | 1196 | 0 | +12.55(+1.06%) |
Sep 20, 2016 | 1189 | 1193 | 1180 | 1183 | 0 | +0.23(+0.02%) |
Sep 19, 2016 | 1177 | 1188 | 1173 | 1183 | 0 | +9.33(+0.80%) |
Sep 16, 2016 | 1169 | 1177 | 1162 | 1173 | 0 | -0.02(-0.00%) |
Sep 15, 2016 | 1167 | 1177 | 1161 | 1173 | 0 | +5.50(+0.47%) |
Sep 14, 2016 | 1166 | 1177 | 1159 | 1168 | 0 | +6.30(+0.54%) |
Sep 13, 2016 | 1183 | 1186 | 1159 | 1162 | 0 | -29.43(-2.47%) |
Sep 12, 2016 | 1172 | 1198 | 1168 | 1191 | 0 | +14.76(+1.25%) |
Sep 09, 2016 | 1209 | 1212 | 1173 | 1176 | 0 | -45.67(-3.74%) |
Sep 08, 2016 | 1232 | 1234 | 1218 | 1222 | 0 | -15.93(-1.29%) |
Sep 07, 2016 | 1230 | 1240 | 1223 | 1238 | 0 | +6.77(+0.55%) |
Sep 06, 2016 | 1226 | 1235 | 1214 | 1231 | 0 | +6.99(+0.57%) |
Sep 02, 2016 | 1224 | 1224 | 1224 | 1224 | 0 | +9.15(+0.75%) |
Sep 01, 2016 | 1217 | 1223 | 1205 | 1215 | 0 | -1.75(-0.14%) |
Aug 31, 2016 | 1214 | 1224 | 1206 | 1217 | 0 | +0.67(+0.06%) |
Aug 30, 2016 | 1220 | 1222 | 1204 | 1216 | 0 | -2.84(-0.23%) |
Aug 29, 2016 | 1210 | 1225 | 1208 | 1219 | 0 | +11.71(+0.97%) |
Aug 26, 2016 | 1222 | 1231 | 1199 | 1207 | 0 | -12.02(-0.99%) |
Aug 25, 2016 | 1213 | 1229 | 1210 | 1219 | 0 | +6.22(+0.51%) |
Aug 24, 2016 | 1218 | 1222 | 1204 | 1213 | 0 | -4.63(-0.38%) |
Aug 23, 2016 | 1223 | 1227 | 1214 | 1218 | 0 | -0.09(-0.01%) |
Aug 22, 2016 | 1214 | 1222 | 1207 | 1218 | 0 | +4.86(+0.40%) |
Aug 19, 2016 | 1219 | 1224 | 1205 | 1213 | 0 | -9.69(-0.79%) |
Aug 18, 2016 | 1223 | 1230 | 1215 | 1223 | 0 | -0.69(-0.06%) |
Aug 17, 2016 | 1220 | 1227 | 1206 | 1223 | 0 | +4.81(+0.39%) |
Aug 16, 2016 | 1229 | 1232 | 1213 | 1218 | 0 | -14.66(-1.19%) |
Aug 15, 2016 | 1235 | 1242 | 1227 | 1233 | 0 | -0.46(-0.04%) |
Aug 12, 2016 | 1230 | 1246 | 1226 | 1234 | 0 | +4.35(+0.35%) |
Aug 11, 2016 | 1244 | 1247 | 1221 | 1229 | 0 | -15.32(-1.23%) |
Aug 10, 2016 | 1248 | 1255 | 1238 | 1245 | 0 | -2.83(-0.23%) |
Aug 09, 2016 | 1241 | 1251 | 1230 | 1247 | 0 | +5.72(+0.46%) |
Aug 08, 2016 | 1239 | 1251 | 1232 | 1242 | 0 | +2.89(+0.23%) |
Aug 05, 2016 | 1238 | 1247 | 1228 | 1239 | 0 | +3.22(+0.26%) |
Aug 04, 2016 | 1241 | 1246 | 1229 | 1236 | 0 | -4.67(-0.38%) |
Aug 03, 2016 | 1245 | 1249 | 1229 | 1240 | 0 | -5.74(-0.46%) |
Aug 02, 2016 | 1263 | 1268 | 1241 | 1246 | 0 | -21.44(-1.69%) |
Aug 01, 2016 | 1262 | 1273 | 1256 | 1267 | 0 | +4.70(+0.37%) |
Jul 29, 2016 | 1247 | 1274 | 1243 | 1263 | 0 | +15.66(+1.26%) |
Jul 28, 2016 | 1236 | 1256 | 1227 | 1247 | 0 | +9.07(+0.73%) |
Jul 27, 2016 | 1247 | 1251 | 1226 | 1238 | 0 | -10.01(-0.80%) |
Jul 26, 2016 | 1253 | 1257 | 1241 | 1248 | 0 | -5.25(-0.42%) |
Jul 25, 2016 | 1257 | 1263 | 1246 | 1253 | 0 | -2.44(-0.19%) |
Jul 22, 2016 | 1245 | 1262 | 1242 | 1256 | 0 | +9.57(+0.77%) |
Jul 21, 2016 | 1240 | 1250 | 1232 | 1246 | 0 | +3.20(+0.26%) |
Jul 20, 2016 | 1244 | 1247 | 1235 | 1243 | 0 | -0.51(-0.04%) |
Jul 19, 2016 | 1237 | 1245 | 1229 | 1243 | 0 | +6.60(+0.53%) |
Jul 18, 2016 | 1236 | 1242 | 1229 | 1237 | 0 | +1.80(+0.15%) |
Jul 15, 2016 | 1236 | 1242 | 1223 | 1235 | 0 | -0.85(-0.07%) |
Jul 14, 2016 | 1246 | 1249 | 1230 | 1236 | 0 | -10.09(-0.81%) |
Jul 13, 2016 | 1243 | 1250 | 1234 | 1246 | 0 | +5.29(+0.43%) |
Jul 12, 2016 | 1240 | 1247 | 1227 | 1241 | 0 | +0.24(+0.02%) |
Jul 11, 2016 | 1235 | 1245 | 1224 | 1240 | 0 | +7.68(+0.62%) |
Jul 08, 2016 | 1233 | 1235 | 1213 | 1233 | 0 | +19.75(+1.63%) |
Jul 07, 2016 | 1222 | 1226 | 1204 | 1213 | 0 | -11.89(-0.97%) |
Jul 06, 2016 | 1225 | 1225 | 1225 | 1225 | 0 | -4.72(-0.38%) |
Jul 05, 2016 | 1216 | 1233 | 1213 | 1230 | 0 | +12.29(+1.01%) |