Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 2179 | 2194 | 2157 | 2172 | 0 | -12.82(-0.59%) |
Sep 23, 2016 | 2194 | 2204 | 2162 | 2185 | 0 | -12.92(-0.59%) |
Sep 22, 2016 | 2185 | 2214 | 2164 | 2198 | 0 | +23.94(+1.10%) |
Sep 21, 2016 | 2154 | 2178 | 2138 | 2174 | 0 | +24.91(+1.16%) |
Sep 20, 2016 | 2164 | 2171 | 2137 | 2149 | 0 | -5.68(-0.26%) |
Sep 19, 2016 | 2169 | 2187 | 2144 | 2155 | 0 | -3.75(-0.17%) |
Sep 16, 2016 | 2151 | 2172 | 2136 | 2158 | 0 | +9.30(+0.43%) |
Sep 15, 2016 | 2124 | 2154 | 2110 | 2149 | 0 | +25.94(+1.22%) |
Sep 14, 2016 | 2130 | 2142 | 2099 | 2123 | 0 | -4.53(-0.21%) |
Sep 13, 2016 | 2133 | 2143 | 2114 | 2128 | 0 | -22.33(-1.04%) |
Sep 12, 2016 | 2121 | 2156 | 2101 | 2150 | 0 | +20.01(+0.94%) |
Sep 09, 2016 | 2154 | 2175 | 2125 | 2130 | 0 | -39.72(-1.83%) |
Sep 08, 2016 | 2146 | 2176 | 2131 | 2170 | 0 | +21.43(+1.00%) |
Sep 07, 2016 | 2135 | 2163 | 2109 | 2148 | 0 | +8.82(+0.41%) |
Sep 06, 2016 | 2151 | 2153 | 2118 | 2140 | 0 | -7.28(-0.34%) |
Sep 02, 2016 | 2147 | 2147 | 2147 | 2147 | 0 | +46.18(+2.20%) |
Sep 01, 2016 | 2109 | 2125 | 2070 | 2101 | 0 | -7.00(-0.33%) |
Aug 31, 2016 | 2112 | 2122 | 2084 | 2108 | 0 | -1.45(-0.07%) |
Aug 30, 2016 | 2076 | 2114 | 2071 | 2109 | 0 | +24.50(+1.18%) |
Aug 29, 2016 | 2058 | 2090 | 2050 | 2085 | 0 | +28.64(+1.39%) |
Aug 26, 2016 | 2060 | 2074 | 2037 | 2056 | 0 | -3.30(-0.16%) |
Aug 25, 2016 | 2058 | 2076 | 2048 | 2059 | 0 | -6.10(-0.30%) |
Aug 24, 2016 | 2095 | 2103 | 2059 | 2065 | 0 | -26.85(-1.28%) |
Aug 23, 2016 | 2105 | 2117 | 2076 | 2092 | 0 | -4.54(-0.22%) |
Aug 22, 2016 | 2074 | 2105 | 2063 | 2097 | 0 | +20.62(+0.99%) |
Aug 19, 2016 | 2096 | 2103 | 2069 | 2076 | 0 | -24.86(-1.18%) |
Aug 18, 2016 | 2110 | 2129 | 2088 | 2101 | 0 | -10.45(-0.49%) |
Aug 17, 2016 | 2131 | 2139 | 2094 | 2111 | 0 | -22.10(-1.04%) |
Aug 16, 2016 | 2182 | 2193 | 2130 | 2134 | 0 | -49.18(-2.25%) |
Aug 15, 2016 | 2172 | 2202 | 2165 | 2183 | 0 | +6.08(+0.28%) |
Aug 12, 2016 | 2196 | 2203 | 2167 | 2177 | 0 | -18.38(-0.84%) |
Aug 11, 2016 | 2207 | 2221 | 2181 | 2195 | 0 | -10.73(-0.49%) |
Aug 10, 2016 | 2240 | 2245 | 2199 | 2206 | 0 | -34.64(-1.55%) |
Aug 09, 2016 | 2230 | 2270 | 2223 | 2240 | 0 | +12.05(+0.54%) |
Aug 08, 2016 | 2252 | 2273 | 2222 | 2228 | 0 | -28.29(-1.25%) |
Aug 05, 2016 | 2272 | 2301 | 2246 | 2257 | 0 | -11.19(-0.49%) |
Aug 04, 2016 | 2302 | 2336 | 2254 | 2268 | 0 | -42.08(-1.82%) |
Aug 03, 2016 | 2288 | 2325 | 2217 | 2310 | 0 | -32.52(-1.39%) |
Aug 02, 2016 | 2364 | 2384 | 2305 | 2342 | 0 | -40.05(-1.68%) |
Aug 01, 2016 | 2356 | 2398 | 2343 | 2382 | 0 | +21.33(+0.90%) |
Jul 29, 2016 | 2357 | 2378 | 2335 | 2361 | 0 | +5.78(+0.25%) |
Jul 28, 2016 | 2357 | 2371 | 2340 | 2355 | 0 | -10.96(-0.46%) |
Jul 27, 2016 | 2378 | 2382 | 2347 | 2366 | 0 | -12.64(-0.53%) |
Jul 26, 2016 | 2337 | 2387 | 2310 | 2379 | 0 | +56.94(+2.45%) |
Jul 25, 2016 | 2342 | 2352 | 2304 | 2322 | 0 | -18.06(-0.77%) |
Jul 22, 2016 | 2322 | 2355 | 2301 | 2340 | 0 | +18.27(+0.79%) |
Jul 21, 2016 | 2324 | 2353 | 2306 | 2322 | 0 | -1.91(-0.08%) |
Jul 20, 2016 | 2311 | 2344 | 2298 | 2324 | 0 | +12.40(+0.54%) |
Jul 19, 2016 | 2312 | 2331 | 2287 | 2311 | 0 | -4.72(-0.20%) |
Jul 18, 2016 | 2307 | 2328 | 2290 | 2316 | 0 | +10.93(+0.47%) |
Jul 15, 2016 | 2320 | 2335 | 2288 | 2305 | 0 | -0.15(-0.01%) |
Jul 14, 2016 | 2338 | 2342 | 2295 | 2305 | 0 | -21.19(-0.91%) |
Jul 13, 2016 | 2334 | 2355 | 2310 | 2326 | 0 | +3.83(+0.16%) |
Jul 12, 2016 | 2300 | 2338 | 2281 | 2323 | 0 | +26.90(+1.17%) |
Jul 11, 2016 | 2293 | 2315 | 2278 | 2296 | 0 | +3.55(+0.15%) |
Jul 08, 2016 | 2292 | 2299 | 2259 | 2292 | 0 | +34.58(+1.53%) |
Jul 07, 2016 | 2236 | 2267 | 2222 | 2258 | 0 | +46.04(+2.08%) |
Jul 06, 2016 | 2212 | 2212 | 2212 | 2212 | 0 | +2.77(+0.13%) |
Jul 05, 2016 | 2235 | 2240 | 2188 | 2209 | 0 | -35.33(-1.57%) |