Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23435 | 23484 | 23239 | 23297 | 0 | -442.30(-1.86%) |
Sep 29, 2016 | 23829 | 23829 | 23608 | 23740 | 0 | +119.80(+0.51%) |
Sep 28, 2016 | 23456 | 23620 | 23370 | 23620 | 0 | +47.80(+0.20%) |
Sep 27, 2016 | 23356 | 23646 | 23295 | 23572 | 0 | +254.00(+1.09%) |
Sep 26, 2016 | 23555 | 23564 | 23276 | 23318 | 0 | -368.60(-1.56%) |
Sep 25, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | -73.30(-0.31%) |
Sep 22, 2016 | 23920 | 24059 | 23684 | 23760 | 0 | +89.90(+0.38%) |
Sep 21, 2016 | 23523 | 23729 | 23436 | 23670 | 0 | +139.00(+0.59%) |
Sep 20, 2016 | 23494 | 23556 | 23397 | 23531 | 0 | -19.50(-0.08%) |
Sep 19, 2016 | 23487 | 23626 | 23395 | 23550 | 0 | +214.80(+0.92%) |
Sep 18, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +145.00(+0.63%) |
Sep 14, 2016 | 23226 | 23372 | 23156 | 23191 | 0 | -25.20(-0.11%) |
Sep 13, 2016 | 23564 | 23652 | 23196 | 23216 | 0 | -74.80(-0.32%) |
Sep 12, 2016 | 23596 | 23625 | 23291 | 23291 | 0 | -809.10(-3.36%) |
Sep 11, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +180.40(+0.75%) |
Sep 08, 2016 | 23704 | 23929 | 23664 | 23919 | 0 | +177.50(+0.75%) |
Sep 07, 2016 | 23785 | 23831 | 23696 | 23742 | 0 | -45.90(-0.19%) |
Sep 06, 2016 | 23683 | 23788 | 23549 | 23788 | 0 | +138.10(+0.58%) |
Sep 05, 2016 | 23576 | 23688 | 23530 | 23650 | 0 | +382.90(+1.65%) |
Sep 04, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +104.40(+0.45%) |
Sep 01, 2016 | 22897 | 23193 | 22843 | 23162 | 0 | +185.40(+0.81%) |
Aug 31, 2016 | 23043 | 23063 | 22940 | 22977 | 0 | -39.20(-0.17%) |
Aug 30, 2016 | 22945 | 23074 | 22899 | 23016 | 0 | +194.80(+0.85%) |
Aug 29, 2016 | 22904 | 22923 | 22763 | 22821 | 0 | -88.20(-0.38%) |
Aug 28, 2016 | 22827 | 22997 | 22827 | 22910 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 22827 | 22997 | 22827 | 22910 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 22827 | 22997 | 22827 | 22910 | 0 | +101.40(+0.44%) |
Aug 25, 2016 | 22814 | 22898 | 22735 | 22808 | 0 | -12.70(-0.06%) |
Aug 24, 2016 | 23011 | 23036 | 22703 | 22821 | 0 | -178.10(-0.77%) |
Aug 23, 2016 | 22928 | 22999 | 22854 | 22999 | 0 | +1.00(+0.00%) |
Aug 22, 2016 | 22942 | 23005 | 22792 | 22998 | 0 | +60.70(+0.26%) |
Aug 21, 2016 | 23154 | 23154 | 22876 | 22937 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 23154 | 23154 | 22876 | 22937 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 23154 | 23154 | 22876 | 22937 | 0 | -86.00(-0.37%) |
Aug 18, 2016 | 23047 | 23194 | 22976 | 23023 | 0 | +223.40(+0.98%) |
Aug 17, 2016 | 22996 | 23030 | 22776 | 22800 | 0 | -111.00(-0.48%) |
Aug 16, 2016 | 23008 | 23084 | 22842 | 22911 | 0 | -21.70(-0.09%) |
Aug 15, 2016 | 22765 | 22976 | 22765 | 22932 | 0 | +165.60(+0.73%) |
Aug 14, 2016 | 22789 | 22817 | 22704 | 22767 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 22789 | 22817 | 22704 | 22767 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 22789 | 22817 | 22704 | 22767 | 0 | +186.30(+0.83%) |
Aug 11, 2016 | 22412 | 22690 | 22360 | 22581 | 0 | +88.20(+0.39%) |
Aug 10, 2016 | 22511 | 22618 | 22399 | 22492 | 0 | +26.80(+0.12%) |
Aug 09, 2016 | 22464 | 22497 | 22403 | 22466 | 0 | -29.20(-0.13%) |
Aug 08, 2016 | 22324 | 22503 | 22260 | 22495 | 0 | +348.70(+1.57%) |
Aug 07, 2016 | 21961 | 22193 | 21961 | 22146 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 21961 | 22193 | 21961 | 22146 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 21961 | 22193 | 21961 | 22146 | 0 | +313.90(+1.44%) |
Aug 04, 2016 | 21873 | 21922 | 21788 | 21832 | 0 | +93.10(+0.43%) |
Aug 03, 2016 | 21743 | 21822 | 21725 | 21739 | 0 | -390.00(-1.76%) |
Aug 02, 2016 | 22028 | 22261 | 22028 | 22129 | 0 | +0.00(+0.00%) |
Aug 01, 2016 | 22028 | 22261 | 22028 | 22129 | 0 | +237.70(+1.09%) |
Jul 31, 2016 | 22056 | 22153 | 21830 | 21891 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 22056 | 22153 | 21830 | 21891 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 22056 | 22153 | 21830 | 21891 | 0 | -282.90(-1.28%) |
Jul 28, 2016 | 22134 | 22215 | 22054 | 22174 | 0 | -44.70(-0.20%) |
Jul 27, 2016 | 22193 | 22277 | 21998 | 22219 | 0 | +89.30(+0.40%) |
Jul 26, 2016 | 21891 | 22300 | 21891 | 22130 | 0 | +136.30(+0.62%) |
Jul 25, 2016 | 22072 | 22072 | 21879 | 21993 | 0 | +29.10(+0.13%) |
Jul 24, 2016 | 21913 | 21973 | 21832 | 21964 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 21913 | 21973 | 21832 | 21964 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 21913 | 21973 | 21832 | 21964 | 0 | -36.20(-0.16%) |
Jul 21, 2016 | 21972 | 22118 | 21913 | 22000 | 0 | +118.00(+0.54%) |
Jul 20, 2016 | 21646 | 21895 | 21632 | 21882 | 0 | +209.30(+0.97%) |
Jul 19, 2016 | 21734 | 21768 | 21613 | 21673 | 0 | -130.00(-0.60%) |
Jul 18, 2016 | 21657 | 21822 | 21616 | 21803 | 0 | +144.00(+0.66%) |
Jul 17, 2016 | 21589 | 21739 | 21515 | 21659 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 21589 | 21739 | 21515 | 21659 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 21589 | 21739 | 21515 | 21659 | 0 | +98.10(+0.45%) |
Jul 14, 2016 | 21298 | 21581 | 21243 | 21561 | 0 | +238.70(+1.12%) |
Jul 13, 2016 | 21357 | 21441 | 21280 | 21322 | 0 | +97.70(+0.46%) |
Jul 12, 2016 | 21047 | 21253 | 20957 | 21225 | 0 | +344.20(+1.65%) |
Jul 11, 2016 | 20951 | 20973 | 20840 | 20880 | 0 | +316.30(+1.54%) |
Jul 10, 2016 | 20623 | 20646 | 20468 | 20564 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 20623 | 20646 | 20468 | 20564 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 20623 | 20646 | 20468 | 20564 | 0 | -142.70(-0.69%) |
Jul 07, 2016 | 20607 | 20731 | 20577 | 20707 | 0 | +211.60(+1.03%) |
Jul 06, 2016 | 20475 | 20560 | 20304 | 20495 | 0 | -255.40(-1.23%) |
Jul 05, 2016 | 20920 | 20946 | 20737 | 20751 | 0 | -308.50(-1.46%) |
Jul 04, 2016 | 20968 | 21166 | 20841 | 21059 | 0 | +264.80(+1.27%) |
Jul 03, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +0.00(+0.00%) |