Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 2802 | 2821 | 2769 | 2794 | 0 | -31.07(-1.10%) |
Sep 23, 2016 | 2836 | 2852 | 2811 | 2825 | 0 | -10.51(-0.37%) |
Sep 22, 2016 | 2841 | 2858 | 2813 | 2835 | 0 | +12.88(+0.46%) |
Sep 21, 2016 | 2786 | 2829 | 2776 | 2823 | 0 | +44.86(+1.62%) |
Sep 20, 2016 | 2819 | 2826 | 2767 | 2778 | 0 | -20.86(-0.75%) |
Sep 19, 2016 | 2797 | 2844 | 2781 | 2799 | 0 | +21.65(+0.78%) |
Sep 16, 2016 | 2788 | 2802 | 2749 | 2777 | 0 | -4.38(-0.16%) |
Sep 15, 2016 | 2720 | 2790 | 2710 | 2781 | 0 | +63.34(+2.33%) |
Sep 14, 2016 | 2705 | 2733 | 2681 | 2718 | 0 | +16.49(+0.61%) |
Sep 13, 2016 | 2726 | 2749 | 2689 | 2701 | 0 | -34.68(-1.27%) |
Sep 12, 2016 | 2683 | 2740 | 2656 | 2736 | 0 | +38.25(+1.42%) |
Sep 09, 2016 | 2754 | 2764 | 2689 | 2698 | 0 | -75.07(-2.71%) |
Sep 08, 2016 | 2766 | 2780 | 2746 | 2773 | 0 | +2.14(+0.08%) |
Sep 07, 2016 | 2789 | 2799 | 2758 | 2771 | 0 | -24.13(-0.86%) |
Sep 06, 2016 | 2796 | 2810 | 2776 | 2795 | 0 | +4.45(+0.16%) |
Sep 02, 2016 | 2790 | 2790 | 2790 | 2790 | 0 | -1.47(-0.05%) |
Sep 01, 2016 | 2760 | 2799 | 2745 | 2792 | 0 | +43.80(+1.59%) |
Aug 31, 2016 | 2753 | 2763 | 2731 | 2748 | 0 | -3.27(-0.12%) |
Aug 30, 2016 | 2756 | 2774 | 2741 | 2751 | 0 | -0.62(-0.02%) |
Aug 29, 2016 | 2759 | 2770 | 2745 | 2752 | 0 | -4.25(-0.15%) |
Aug 26, 2016 | 2752 | 2778 | 2730 | 2756 | 0 | +11.12(+0.41%) |
Aug 25, 2016 | 2751 | 2760 | 2727 | 2745 | 0 | -7.18(-0.26%) |
Aug 24, 2016 | 2771 | 2780 | 2743 | 2752 | 0 | -15.66(-0.57%) |
Aug 23, 2016 | 2770 | 2783 | 2759 | 2768 | 0 | +11.30(+0.41%) |
Aug 22, 2016 | 2749 | 2763 | 2734 | 2757 | 0 | +7.55(+0.27%) |
Aug 19, 2016 | 2739 | 2763 | 2731 | 2749 | 0 | +1.66(+0.06%) |
Aug 18, 2016 | 2722 | 2753 | 2714 | 2747 | 0 | +31.89(+1.17%) |
Aug 17, 2016 | 2731 | 2743 | 2693 | 2716 | 0 | -17.18(-0.63%) |
Aug 16, 2016 | 2736 | 2747 | 2719 | 2733 | 0 | -4.52(-0.17%) |
Aug 15, 2016 | 2736 | 2752 | 2716 | 2737 | 0 | +5.98(+0.22%) |
Aug 12, 2016 | 2723 | 2750 | 2690 | 2731 | 0 | +38.88(+1.44%) |
Aug 11, 2016 | 2680 | 2703 | 2667 | 2692 | 0 | +21.38(+0.80%) |
Aug 10, 2016 | 2696 | 2701 | 2660 | 2671 | 0 | -20.50(-0.76%) |
Aug 09, 2016 | 2688 | 2718 | 2676 | 2692 | 0 | +16.25(+0.61%) |
Aug 08, 2016 | 2683 | 2693 | 2663 | 2675 | 0 | +3.30(+0.12%) |
Aug 05, 2016 | 2660 | 2677 | 2649 | 2672 | 0 | +18.36(+0.69%) |
Aug 04, 2016 | 2653 | 2677 | 2629 | 2654 | 0 | -3.29(-0.12%) |
Aug 03, 2016 | 2644 | 2665 | 2630 | 2657 | 0 | +14.61(+0.55%) |
Aug 02, 2016 | 2664 | 2670 | 2626 | 2642 | 0 | -16.28(-0.61%) |
Aug 01, 2016 | 2659 | 2679 | 2639 | 2659 | 0 | +0.49(+0.02%) |
Jul 29, 2016 | 2659 | 2681 | 2626 | 2658 | 0 | +3.28(+0.12%) |
Jul 28, 2016 | 2644 | 2674 | 2626 | 2655 | 0 | +16.38(+0.62%) |
Jul 27, 2016 | 2658 | 2671 | 2616 | 2638 | 0 | -20.75(-0.78%) |
Jul 26, 2016 | 2559 | 2684 | 2549 | 2659 | 0 | +111.35(+4.37%) |
Jul 25, 2016 | 2533 | 2556 | 2524 | 2548 | 0 | +17.11(+0.68%) |
Jul 22, 2016 | 2505 | 2534 | 2486 | 2531 | 0 | +23.59(+0.94%) |
Jul 21, 2016 | 2527 | 2540 | 2499 | 2507 | 0 | -25.80(-1.02%) |
Jul 20, 2016 | 2513 | 2544 | 2501 | 2533 | 0 | +29.73(+1.19%) |
Jul 19, 2016 | 2503 | 2522 | 2488 | 2503 | 0 | -9.28(-0.37%) |
Jul 18, 2016 | 2530 | 2543 | 2494 | 2513 | 0 | +207.85(+9.02%) |
Jul 15, 2016 | 2303 | 2315 | 2281 | 2305 | 0 | -10.28(-0.44%) |
Jul 14, 2016 | 2316 | 2332 | 2294 | 2315 | 0 | +22.28(+0.97%) |
Jul 13, 2016 | 2300 | 2315 | 2286 | 2293 | 0 | -1.46(-0.06%) |
Jul 12, 2016 | 2282 | 2305 | 2264 | 2294 | 0 | +29.38(+1.30%) |
Jul 11, 2016 | 2247 | 2276 | 2238 | 2265 | 0 | +37.18(+1.67%) |
Jul 08, 2016 | 2228 | 2231 | 2156 | 2228 | 0 | +70.82(+3.28%) |
Jul 07, 2016 | 2158 | 2184 | 2142 | 2157 | 0 | +15.73(+0.73%) |
Jul 06, 2016 | 2141 | 2141 | 2141 | 2141 | 0 | +0.12(+0.01%) |
Jul 05, 2016 | 2138 | 2160 | 2113 | 2141 | 0 | -15.06(-0.70%) |