Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 1051 | 1057 | 1040 | 1045 | 0 | -11.21(-1.06%) |
Sep 23, 2016 | 1058 | 1066 | 1050 | 1057 | 0 | -5.27(-0.50%) |
Sep 22, 2016 | 1059 | 1069 | 1051 | 1062 | 0 | +10.68(+1.02%) |
Sep 21, 2016 | 1041 | 1055 | 1035 | 1051 | 0 | +14.37(+1.39%) |
Sep 20, 2016 | 1044 | 1050 | 1032 | 1037 | 0 | -2.68(-0.26%) |
Sep 19, 2016 | 1041 | 1050 | 1034 | 1040 | 0 | +4.38(+0.42%) |
Sep 16, 2016 | 1037 | 1043 | 1027 | 1035 | 0 | -5.20(-0.50%) |
Sep 15, 2016 | 1031 | 1045 | 1025 | 1040 | 0 | +9.26(+0.90%) |
Sep 14, 2016 | 1034 | 1042 | 1025 | 1031 | 0 | -2.77(-0.27%) |
Sep 13, 2016 | 1043 | 1049 | 1027 | 1034 | 0 | -16.50(-1.57%) |
Sep 12, 2016 | 1033 | 1054 | 1028 | 1050 | 0 | +11.47(+1.10%) |
Sep 09, 2016 | 1063 | 1067 | 1037 | 1039 | 0 | -32.15(-3.00%) |
Sep 08, 2016 | 1079 | 1084 | 1067 | 1071 | 0 | -11.13(-1.03%) |
Sep 07, 2016 | 1081 | 1089 | 1072 | 1082 | 0 | +0.16(+0.01%) |
Sep 06, 2016 | 1084 | 1090 | 1072 | 1082 | 0 | +1.06(+0.10%) |
Sep 02, 2016 | 1081 | 1081 | 1081 | 1081 | 0 | +3.24(+0.30%) |
Sep 01, 2016 | 1076 | 1084 | 1066 | 1078 | 0 | +0.89(+0.08%) |
Aug 31, 2016 | 1079 | 1085 | 1068 | 1077 | 0 | -3.59(-0.33%) |
Aug 30, 2016 | 1082 | 1088 | 1074 | 1080 | 0 | -6.16(-0.57%) |
Aug 29, 2016 | 1083 | 1092 | 1078 | 1087 | 0 | +3.70(+0.34%) |
Aug 26, 2016 | 1090 | 1099 | 1076 | 1083 | 0 | -4.06(-0.37%) |
Aug 25, 2016 | 1080 | 1093 | 1073 | 1087 | 0 | -0.23(-0.02%) |
Aug 24, 2016 | 1092 | 1098 | 1081 | 1087 | 0 | -6.95(-0.64%) |
Aug 23, 2016 | 1095 | 1103 | 1088 | 1094 | 0 | +3.71(+0.34%) |
Aug 22, 2016 | 1088 | 1095 | 1081 | 1090 | 0 | -0.02(-0.00%) |
Aug 19, 2016 | 1086 | 1096 | 1080 | 1090 | 0 | +1.69(+0.16%) |
Aug 18, 2016 | 1081 | 1095 | 1073 | 1089 | 0 | +6.82(+0.63%) |
Aug 17, 2016 | 1082 | 1088 | 1072 | 1082 | 0 | -0.33(-0.03%) |
Aug 16, 2016 | 1087 | 1093 | 1078 | 1082 | 0 | -7.52(-0.69%) |
Aug 15, 2016 | 1087 | 1098 | 1081 | 1090 | 0 | +4.58(+0.42%) |
Aug 12, 2016 | 1085 | 1092 | 1078 | 1085 | 0 | -0.89(-0.08%) |
Aug 11, 2016 | 1084 | 1093 | 1077 | 1086 | 0 | +6.28(+0.58%) |
Aug 10, 2016 | 1080 | 1089 | 1073 | 1080 | 0 | +1.61(+0.15%) |
Aug 09, 2016 | 1078 | 1086 | 1071 | 1078 | 0 | +0.38(+0.04%) |
Aug 08, 2016 | 1078 | 1086 | 1070 | 1078 | 0 | +1.58(+0.15%) |
Aug 05, 2016 | 1071 | 1084 | 1065 | 1076 | 0 | +10.28(+0.96%) |
Aug 04, 2016 | 1065 | 1075 | 1058 | 1066 | 0 | +4.51(+0.42%) |
Aug 03, 2016 | 1059 | 1068 | 1048 | 1061 | 0 | -1.34(-0.13%) |
Aug 02, 2016 | 1074 | 1080 | 1055 | 1063 | 0 | -10.54(-0.98%) |
Aug 01, 2016 | 1073 | 1083 | 1063 | 1073 | 0 | -1.69(-0.16%) |
Jul 29, 2016 | 1070 | 1086 | 1061 | 1075 | 0 | +8.32(+0.78%) |
Jul 28, 2016 | 1062 | 1074 | 1051 | 1067 | 0 | +4.05(+0.38%) |
Jul 27, 2016 | 1068 | 1075 | 1054 | 1063 | 0 | -3.59(-0.34%) |
Jul 26, 2016 | 1065 | 1076 | 1056 | 1066 | 0 | +2.49(+0.23%) |
Jul 25, 2016 | 1062 | 1070 | 1055 | 1064 | 0 | +0.22(+0.02%) |
Jul 22, 2016 | 1058 | 1068 | 1051 | 1064 | 0 | +5.91(+0.56%) |
Jul 21, 2016 | 1059 | 1069 | 1049 | 1058 | 0 | -1.80(-0.17%) |
Jul 20, 2016 | 1053 | 1066 | 1047 | 1059 | 0 | +7.69(+0.73%) |
Jul 19, 2016 | 1051 | 1059 | 1044 | 1052 | 0 | -3.17(-0.30%) |
Jul 18, 2016 | 1054 | 1063 | 1046 | 1055 | 0 | +0.77(+0.07%) |
Jul 15, 2016 | 1054 | 1062 | 1045 | 1054 | 0 | +1.76(+0.17%) |
Jul 14, 2016 | 1057 | 1064 | 1048 | 1052 | 0 | +0.52(+0.05%) |
Jul 13, 2016 | 1056 | 1061 | 1044 | 1052 | 0 | -3.12(-0.30%) |
Jul 12, 2016 | 1052 | 1064 | 1044 | 1055 | 0 | +7.47(+0.71%) |
Jul 11, 2016 | 1044 | 1056 | 1038 | 1047 | 0 | +6.25(+0.60%) |
Jul 08, 2016 | 1041 | 1044 | 1022 | 1041 | 0 | +19.33(+1.89%) |
Jul 07, 2016 | 1023 | 1033 | 1014 | 1022 | 0 | +0.99(+0.10%) |
Jul 06, 2016 | 1021 | 1021 | 1021 | 1021 | 0 | +2.71(+0.27%) |
Jul 05, 2016 | 1025 | 1034 | 1009 | 1018 | 0 | -13.92(-1.35%) |
Jul 04, 2016 | 1032 | 1032 | 1032 | 1032 | 0 | +0.01(+0.00%) |