Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1170 | 1180 | 1164 | 1173 | 0 | +5.41(+0.46%) |
Sep 29, 2016 | 1171 | 1182 | 1160 | 1167 | 0 | -5.46(-0.47%) |
Sep 28, 2016 | 1170 | 1177 | 1163 | 1173 | 0 | +3.80(+0.33%) |
Sep 27, 2016 | 1158 | 1172 | 1153 | 1169 | 0 | +12.25(+1.06%) |
Sep 26, 2016 | 1157 | 1164 | 1151 | 1157 | 0 | -6.70(-0.58%) |
Sep 23, 2016 | 1169 | 1175 | 1158 | 1164 | 0 | -9.73(-0.83%) |
Sep 22, 2016 | 1172 | 1179 | 1166 | 1173 | 0 | +8.41(+0.72%) |
Sep 21, 2016 | 1157 | 1167 | 1149 | 1165 | 0 | +14.38(+1.25%) |
Sep 20, 2016 | 1155 | 1161 | 1146 | 1150 | 0 | +0.38(+0.03%) |
Sep 19, 2016 | 1157 | 1164 | 1146 | 1150 | 0 | -1.13(-0.10%) |
Sep 16, 2016 | 1155 | 1160 | 1143 | 1151 | 0 | -4.97(-0.43%) |
Sep 15, 2016 | 1141 | 1160 | 1137 | 1156 | 0 | +17.27(+1.52%) |
Sep 14, 2016 | 1135 | 1148 | 1129 | 1139 | 0 | +4.92(+0.43%) |
Sep 13, 2016 | 1140 | 1146 | 1127 | 1134 | 0 | -10.77(-0.94%) |
Sep 12, 2016 | 1121 | 1147 | 1117 | 1145 | 0 | +18.09(+1.61%) |
Sep 09, 2016 | 1145 | 1152 | 1126 | 1127 | 0 | -27.19(-2.36%) |
Sep 08, 2016 | 1158 | 1163 | 1149 | 1154 | 0 | -7.43(-0.64%) |
Sep 07, 2016 | 1161 | 1169 | 1154 | 1161 | 0 | +0.80(+0.07%) |
Sep 06, 2016 | 1155 | 1165 | 1149 | 1161 | 0 | +7.30(+0.63%) |
Sep 02, 2016 | 1153 | 1153 | 1153 | 1153 | 0 | +6.72(+0.59%) |
Sep 01, 2016 | 1141 | 1150 | 1136 | 1146 | 0 | +3.58(+0.31%) |
Aug 31, 2016 | 1142 | 1147 | 1136 | 1143 | 0 | -2.51(-0.22%) |
Aug 30, 2016 | 1147 | 1152 | 1140 | 1145 | 0 | -3.59(-0.31%) |
Aug 29, 2016 | 1146 | 1154 | 1143 | 1149 | 0 | +3.46(+0.30%) |
Aug 26, 2016 | 1147 | 1157 | 1138 | 1146 | 0 | -0.28(-0.02%) |
Aug 25, 2016 | 1142 | 1150 | 1139 | 1146 | 0 | +1.59(+0.14%) |
Aug 24, 2016 | 1149 | 1152 | 1140 | 1144 | 0 | -5.31(-0.46%) |
Aug 23, 2016 | 1149 | 1156 | 1146 | 1150 | 0 | +4.12(+0.36%) |
Aug 22, 2016 | 1144 | 1149 | 1137 | 1145 | 0 | -1.51(-0.13%) |
Aug 19, 2016 | 1144 | 1151 | 1138 | 1147 | 0 | -0.99(-0.09%) |
Aug 18, 2016 | 1145 | 1152 | 1140 | 1148 | 0 | +2.07(+0.18%) |
Aug 17, 2016 | 1146 | 1150 | 1136 | 1146 | 0 | -0.71(-0.06%) |
Aug 16, 2016 | 1151 | 1155 | 1143 | 1147 | 0 | -7.71(-0.67%) |
Aug 15, 2016 | 1150 | 1160 | 1147 | 1154 | 0 | +5.37(+0.47%) |
Aug 12, 2016 | 1148 | 1154 | 1143 | 1149 | 0 | -0.62(-0.05%) |
Aug 11, 2016 | 1148 | 1155 | 1144 | 1150 | 0 | +5.44(+0.48%) |
Aug 10, 2016 | 1148 | 1152 | 1140 | 1144 | 0 | -3.14(-0.27%) |
Aug 09, 2016 | 1145 | 1152 | 1141 | 1147 | 0 | +3.10(+0.27%) |
Aug 08, 2016 | 1144 | 1149 | 1138 | 1144 | 0 | -0.43(-0.04%) |
Aug 05, 2016 | 1138 | 1148 | 1133 | 1145 | 0 | +10.46(+0.92%) |
Aug 04, 2016 | 1129 | 1138 | 1124 | 1134 | 0 | +4.48(+0.40%) |
Aug 03, 2016 | 1125 | 1133 | 1121 | 1130 | 0 | +2.34(+0.21%) |
Aug 02, 2016 | 1136 | 1138 | 1121 | 1127 | 0 | -9.67(-0.85%) |
Aug 01, 2016 | 1134 | 1143 | 1127 | 1137 | 0 | +3.60(+0.32%) |
Jul 29, 2016 | 1133 | 1140 | 1125 | 1133 | 0 | +1.20(+0.11%) |
Jul 28, 2016 | 1131 | 1138 | 1122 | 1132 | 0 | +3.71(+0.33%) |
Jul 27, 2016 | 1132 | 1139 | 1121 | 1128 | 0 | +7.24(+0.65%) |
Jul 26, 2016 | 1120 | 1131 | 1113 | 1121 | 0 | +2.63(+0.24%) |
Jul 25, 2016 | 1118 | 1124 | 1109 | 1119 | 0 | -0.42(-0.04%) |
Jul 22, 2016 | 1114 | 1123 | 1108 | 1119 | 0 | +7.19(+0.65%) |
Jul 21, 2016 | 1116 | 1123 | 1107 | 1112 | 0 | -2.09(-0.19%) |
Jul 20, 2016 | 1110 | 1119 | 1105 | 1114 | 0 | +14.26(+1.30%) |
Jul 19, 2016 | 1100 | 1107 | 1093 | 1100 | 0 | -4.29(-0.39%) |
Jul 18, 2016 | 1099 | 1109 | 1095 | 1104 | 0 | +5.44(+0.50%) |
Jul 15, 2016 | 1103 | 1106 | 1093 | 1098 | 0 | -2.55(-0.23%) |
Jul 14, 2016 | 1100 | 1108 | 1094 | 1101 | 0 | +6.93(+0.63%) |
Jul 13, 2016 | 1096 | 1102 | 1088 | 1094 | 0 | -0.17(-0.02%) |
Jul 12, 2016 | 1093 | 1101 | 1086 | 1094 | 0 | +6.18(+0.57%) |
Jul 11, 2016 | 1084 | 1093 | 1081 | 1088 | 0 | +7.14(+0.66%) |
Jul 08, 2016 | 1081 | 1082 | 1066 | 1081 | 0 | +14.81(+1.39%) |
Jul 07, 2016 | 1067 | 1074 | 1060 | 1066 | 0 | +4.61(+0.43%) |
Jul 06, 2016 | 1062 | 1062 | 1062 | 1062 | 0 | -0.55(-0.05%) |
Jul 05, 2016 | 1062 | 1069 | 1055 | 1062 | 0 | -6.79(-0.64%) |