Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +0.00(+0.00%) |
Jun 30, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +358.30(+1.75%) |
Jun 29, 2016 | 20217 | 20457 | 20217 | 20436 | 0 | +263.60(+1.31%) |
Jun 28, 2016 | 19899 | 20196 | 19899 | 20172 | 0 | -54.80(-0.27%) |
Jun 27, 2016 | 19983 | 20329 | 19970 | 20227 | 0 | -31.80(-0.16%) |
Jun 26, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | -609.20(-2.92%) |
Jun 23, 2016 | 20863 | 20889 | 20754 | 20868 | 0 | +73.20(+0.35%) |
Jun 22, 2016 | 20554 | 20842 | 20515 | 20795 | 0 | +126.70(+0.61%) |
Jun 21, 2016 | 20522 | 20682 | 20517 | 20668 | 0 | +158.20(+0.77%) |
Jun 20, 2016 | 20425 | 20551 | 20288 | 20510 | 0 | +340.20(+1.69%) |
Jun 19, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +131.60(+0.66%) |
Jun 16, 2016 | 20285 | 20297 | 19964 | 20038 | 0 | -429.10(-2.10%) |
Jun 15, 2016 | 20161 | 20554 | 20161 | 20468 | 0 | +80.00(+0.39%) |
Jun 14, 2016 | 20477 | 20538 | 20359 | 20388 | 0 | -125.50(-0.61%) |
Jun 13, 2016 | 20648 | 20665 | 20431 | 20513 | 0 | -529.60(-2.52%) |
Jun 12, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | -255.30(-1.20%) |
Jun 09, 2016 | 21294 | 21352 | 21180 | 21298 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 21294 | 21352 | 21180 | 21298 | 0 | -30.30(-0.14%) |
Jun 07, 2016 | 21219 | 21351 | 21154 | 21328 | 0 | +298.00(+1.42%) |
Jun 06, 2016 | 20971 | 21040 | 20841 | 21030 | 0 | +83.00(+0.40%) |
Jun 05, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +88.00(+0.42%) |
Jun 02, 2016 | 20770 | 20878 | 20681 | 20859 | 0 | +98.20(+0.47%) |