Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2174 | 2174 | 2161 | 2171 | 0 | -5.17(-0.24%) |
Aug 30, 2016 | 2179 | 2182 | 2170 | 2176 | 0 | -4.26(-0.20%) |
Aug 29, 2016 | 2170 | 2183 | 2170 | 2180 | 0 | +11.34(+0.52%) |
Aug 26, 2016 | 2175 | 2188 | 2160 | 2169 | 0 | -3.43(-0.16%) |
Aug 25, 2016 | 2173 | 2179 | 2170 | 2172 | 0 | -2.97(-0.14%) |
Aug 24, 2016 | 2185 | 2187 | 2171 | 2175 | 0 | -11.46(-0.52%) |
Aug 23, 2016 | 2188 | 2193 | 2187 | 2187 | 0 | +4.26(+0.20%) |
Aug 22, 2016 | 2182 | 2185 | 2176 | 2183 | 0 | -1.23(-0.06%) |
Aug 19, 2016 | 2184 | 2185 | 2175 | 2184 | 0 | -3.15(-0.14%) |
Aug 18, 2016 | 2182 | 2187 | 2180 | 2187 | 0 | +4.80(+0.22%) |
Aug 17, 2016 | 2178 | 2183 | 2168 | 2182 | 0 | +4.07(+0.19%) |
Aug 16, 2016 | 2186 | 2186 | 2178 | 2178 | 0 | -12.00(-0.55%) |
Aug 15, 2016 | 2186 | 2194 | 2186 | 2190 | 0 | +6.10(+0.28%) |
Aug 12, 2016 | 2184 | 2186 | 2179 | 2184 | 0 | -1.74(-0.08%) |
Aug 11, 2016 | 2178 | 2188 | 2178 | 2186 | 0 | +10.30(+0.47%) |
Aug 10, 2016 | 2183 | 2183 | 2172 | 2175 | 0 | -6.25(-0.29%) |
Aug 09, 2016 | 2182 | 2188 | 2179 | 2182 | 0 | +0.85(+0.04%) |
Aug 08, 2016 | 2184 | 2185 | 2178 | 2181 | 0 | -1.98(-0.09%) |
Aug 05, 2016 | 2169 | 2183 | 2169 | 2183 | 0 | +18.62(+0.86%) |
Aug 04, 2016 | 2164 | 2168 | 2159 | 2164 | 0 | +0.46(+0.02%) |
Aug 03, 2016 | 2157 | 2164 | 2153 | 2164 | 0 | +6.76(+0.31%) |
Aug 02, 2016 | 2170 | 2170 | 2148 | 2157 | 0 | -13.81(-0.64%) |
Aug 01, 2016 | 2173 | 2178 | 2166 | 2171 | 0 | -2.76(-0.13%) |
Jul 29, 2016 | 2169 | 2177 | 2163 | 2174 | 0 | +3.54(+0.16%) |
Jul 28, 2016 | 2166 | 2173 | 2160 | 2170 | 0 | +3.48(+0.16%) |
Jul 27, 2016 | 2170 | 2175 | 2159 | 2167 | 0 | -2.60(-0.12%) |
Jul 26, 2016 | 2169 | 2174 | 2160 | 2169 | 0 | +0.70(+0.03%) |
Jul 25, 2016 | 2174 | 2174 | 2162 | 2168 | 0 | -6.55(-0.30%) |
Jul 22, 2016 | 2166 | 2175 | 2163 | 2175 | 0 | +9.86(+0.46%) |
Jul 21, 2016 | 2173 | 2175 | 2160 | 2165 | 0 | -7.85(-0.36%) |
Jul 20, 2016 | 2166 | 2176 | 2165 | 2173 | 0 | +9.24(+0.43%) |
Jul 19, 2016 | 2164 | 2165 | 2159 | 2164 | 0 | -3.11(-0.14%) |
Jul 18, 2016 | 2162 | 2168 | 2160 | 2167 | 0 | +5.15(+0.24%) |
Jul 15, 2016 | 2165 | 2169 | 2156 | 2162 | 0 | -2.01(-0.09%) |
Jul 14, 2016 | 2158 | 2169 | 2158 | 2164 | 0 | +11.32(+0.53%) |
Jul 13, 2016 | 2154 | 2156 | 2146 | 2152 | 0 | +0.29(+0.01%) |
Jul 12, 2016 | 2140 | 2155 | 2140 | 2152 | 0 | +14.98(+0.70%) |
Jul 11, 2016 | 2132 | 2143 | 2132 | 2137 | 0 | +7.26(+0.34%) |
Jul 08, 2016 | 2107 | 2132 | 2098 | 2130 | 3,607,500,032 | +32.00(+1.53%) |
Jul 07, 2016 | 2100 | 2109 | 2089 | 2098 | 0 | +9.35(+0.45%) |
Jul 05, 2016 | 2095 | 2095 | 2081 | 2089 | 0 | -14.40(-0.68%) |
Jul 01, 2016 | 2099 | 2103 | 2103 | 2103 | 3,458,889,984 | +4.09(+0.19%) |
Jun 30, 2016 | 2073 | 2099 | 2070 | 2099 | 0 | +28.09(+1.36%) |
Jun 29, 2016 | 2043 | 2073 | 2043 | 2071 | 0 | +34.68(+1.70%) |
Jun 28, 2016 | 2007 | 2036 | 2007 | 2036 | 0 | +35.55(+1.78%) |
Jun 27, 2016 | 2031 | 2031 | 1992 | 2001 | 0 | -36.87(-1.81%) |
Jun 24, 2016 | 2104 | 2104 | 2033 | 2037 | 0 | -75.91(-3.59%) |
Jun 23, 2016 | 2093 | 2113 | 2093 | 2113 | 0 | +27.87(+1.34%) |
Jun 22, 2016 | 2090 | 2100 | 2084 | 2085 | 0 | -3.45(-0.17%) |
Jun 21, 2016 | 2085 | 2094 | 2083 | 2089 | 0 | +5.65(+0.27%) |
Jun 20, 2016 | 2076 | 2101 | 2076 | 2083 | 0 | +12.03(+0.58%) |
Jun 17, 2016 | 2078 | 2078 | 2063 | 2071 | 0 | -6.77(-0.33%) |
Jun 16, 2016 | 2066 | 2080 | 2050 | 2078 | 0 | +6.49(+0.31%) |
Jun 15, 2016 | 2078 | 2086 | 2070 | 2072 | 0 | -3.82(-0.18%) |
Jun 14, 2016 | 2077 | 2081 | 2064 | 2075 | 0 | -3.74(-0.18%) |
Jun 13, 2016 | 2092 | 2098 | 2078 | 2079 | 0 | -17.01(-0.81%) |
Jun 10, 2016 | 2110 | 2110 | 2090 | 2096 | 0 | -19.41(-0.92%) |
Jun 09, 2016 | 2116 | 2118 | 2108 | 2115 | 0 | -3.64(-0.17%) |
Jun 08, 2016 | 2113 | 2121 | 2113 | 2119 | 0 | +6.99(+0.33%) |
Jun 07, 2016 | 2110 | 2119 | 2110 | 2112 | 0 | +2.72(+0.13%) |
Jun 06, 2016 | 2101 | 2113 | 2101 | 2109 | 0 | +10.28(+0.49%) |
Jun 03, 2016 | 2104 | 2104 | 2085 | 2099 | 0 | -6.13(-0.29%) |
Jun 02, 2016 | 2098 | 2105 | 2089 | 2105 | 0 | +5.93(+0.28%) |