Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1601 | 1631 | 1579 | 1604 | 727 | +12.30(+0.77%) |
Sep 29, 2016 | 1591 | 1612 | 1563 | 1592 | 1,272 | +5.27(+0.33%) |
Sep 28, 2016 | 1610 | 1620 | 1583 | 1587 | 728 | -20.20(-1.26%) |
Sep 27, 2016 | 1580 | 1614 | 1575 | 1607 | 712 | +21.96(+1.39%) |
Sep 26, 2016 | 1622 | 1624 | 1583 | 1585 | 451 | -46.56(-2.85%) |
Sep 23, 2016 | 1623 | 1642 | 1617 | 1631 | 430 | +5.27(+0.32%) |
Sep 22, 2016 | 1612 | 1636 | 1612 | 1626 | 391 | +25.48(+1.59%) |
Sep 21, 2016 | 1597 | 1633 | 1576 | 1601 | 414 | +14.93(+0.94%) |
Sep 20, 2016 | 1596 | 1609 | 1571 | 1586 | 504 | +2.64(+0.17%) |
Sep 19, 2016 | 1605 | 1629 | 1577 | 1583 | 443 | -23.72(-1.48%) |
Sep 16, 2016 | 1568 | 1616 | 1568 | 1607 | 1,992 | +36.90(+2.35%) |
Sep 15, 2016 | 1539 | 1579 | 1532 | 1570 | 971 | +28.99(+1.88%) |
Sep 14, 2016 | 1558 | 1562 | 1531 | 1541 | 1,458 | -9.67(-0.62%) |
Sep 13, 2016 | 1575 | 1591 | 1540 | 1551 | 966 | -36.02(-2.27%) |
Sep 12, 2016 | 1538 | 1588 | 1538 | 1587 | 827 | +36.90(+2.38%) |
Sep 09, 2016 | 1559 | 1573 | 1548 | 1550 | 1,021 | -33.38(-2.11%) |
Sep 08, 2016 | 1578 | 1598 | 1566 | 1583 | 1,076 | -1.76(-0.11%) |
Sep 07, 2016 | 1609 | 1621 | 1583 | 1585 | 754 | -28.99(-1.80%) |
Sep 06, 2016 | 1623 | 1623 | 1584 | 1614 | 813 | +2.63(+0.16%) |
Sep 02, 2016 | 1586 | 1611 | 1611 | 1611 | 1,046 | +35.15(+2.23%) |
Sep 01, 2016 | 1611 | 1617 | 1573 | 1576 | 1,517 | -21.09(-1.32%) |
Aug 31, 2016 | 1637 | 1637 | 1581 | 1597 | 3,391 | -36.02(-2.21%) |
Aug 30, 2016 | 1649 | 1649 | 1625 | 1633 | 640 | -13.18(-0.80%) |
Aug 29, 2016 | 1625 | 1661 | 1617 | 1646 | 293 | +29.87(+1.85%) |
Aug 26, 2016 | 1658 | 1682 | 1615 | 1617 | 868 | -34.26(-2.08%) |
Aug 25, 2016 | 1641 | 1657 | 1621 | 1651 | 482 | +10.54(+0.64%) |
Aug 24, 2016 | 1624 | 1660 | 1624 | 1640 | 1,135 | +20.21(+1.25%) |
Aug 23, 2016 | 1610 | 1628 | 1602 | 1620 | 812 | +9.66(+0.60%) |
Aug 22, 2016 | 1593 | 1625 | 1593 | 1610 | 654 | +0.00(+0.00%) |
Aug 19, 2016 | 1603 | 1624 | 1586 | 1610 | 1,200 | -0.88(-0.05%) |
Aug 18, 2016 | 1593 | 1625 | 1593 | 1611 | 946 | +14.06(+0.88%) |
Aug 17, 2016 | 1607 | 1616 | 1589 | 1597 | 734 | -8.78(-0.55%) |
Aug 16, 2016 | 1609 | 1631 | 1593 | 1606 | 998 | -1.76(-0.11%) |
Aug 15, 2016 | 1633 | 1638 | 1600 | 1608 | 1,327 | -17.57(-1.08%) |
Aug 12, 2016 | 1618 | 1654 | 1615 | 1625 | 1,292 | +7.03(+0.43%) |
Aug 11, 2016 | 1718 | 1735 | 1578 | 1618 | 4,026 | -123.00(-7.06%) |
Aug 10, 2016 | 1855 | 1855 | 1714 | 1741 | 1,101 | -193.28(-9.99%) |
Aug 09, 2016 | 1884 | 1938 | 1865 | 1935 | 583 | +55.35(+2.95%) |
Aug 08, 2016 | 1898 | 1922 | 1870 | 1879 | 224 | -13.18(-0.70%) |
Aug 05, 2016 | 1861 | 1914 | 1855 | 1892 | 372 | +46.57(+2.52%) |
Aug 04, 2016 | 1884 | 1884 | 1845 | 1846 | 283 | -34.27(-1.82%) |
Aug 03, 2016 | 1862 | 1882 | 1842 | 1880 | 279 | +21.97(+1.18%) |
Aug 02, 2016 | 1890 | 1906 | 1841 | 1858 | 347 | -28.12(-1.49%) |
Aug 01, 2016 | 1880 | 1920 | 1873 | 1886 | 477 | +3.52(+0.19%) |
Jul 29, 2016 | 1885 | 1899 | 1857 | 1883 | 357 | +1.75(+0.09%) |
Jul 28, 2016 | 1872 | 1890 | 1856 | 1881 | 526 | +9.67(+0.52%) |
Jul 27, 2016 | 1906 | 1906 | 1850 | 1871 | 373 | -26.36(-1.39%) |
Jul 26, 2016 | 1915 | 1932 | 1882 | 1898 | 703 | -12.30(-0.64%) |
Jul 25, 2016 | 2021 | 2021 | 1902 | 1910 | 645 | -109.81(-5.44%) |
Jul 22, 2016 | 2021 | 2035 | 2007 | 2020 | 403 | -5.28(-0.26%) |
Jul 21, 2016 | 2017 | 2038 | 1999 | 2025 | 680 | +9.67(+0.48%) |
Jul 20, 2016 | 1998 | 2033 | 1980 | 2015 | 4,964 | +18.45(+0.92%) |
Jul 19, 2016 | 1984 | 2009 | 1969 | 1997 | 637 | +15.81(+0.80%) |
Jul 18, 2016 | 1967 | 1987 | 1951 | 1981 | 299 | +6.15(+0.31%) |
Jul 15, 2016 | 1977 | 1986 | 1960 | 1975 | 464 | +2.64(+0.13%) |
Jul 14, 2016 | 1996 | 2015 | 1966 | 1972 | 543 | -7.03(-0.36%) |
Jul 13, 2016 | 1969 | 2000 | 1969 | 1979 | 1,037 | +25.48(+1.30%) |
Jul 12, 2016 | 1977 | 1994 | 1952 | 1954 | 719 | -15.82(-0.80%) |
Jul 11, 2016 | 1954 | 1971 | 1942 | 1970 | 677 | +23.72(+1.22%) |
Jul 08, 2016 | 1884 | 1951 | 1876 | 1946 | 729 | +70.29(+3.75%) |
Jul 07, 2016 | 1900 | 1911 | 1846 | 1876 | 517 | -12.30(-0.65%) |
Jul 06, 2016 | 1827 | 1893 | 1827 | 1888 | 760 | +46.56(+2.53%) |
Jul 05, 2016 | 1837 | 1852 | 1805 | 1841 | 681 | -14.94(-0.80%) |