Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16858 | 16918 | 16837 | 16887 | 0 | +162.00(+0.97%) |
Aug 30, 2016 | 16691 | 16752 | 16678 | 16725 | 0 | -12.10(-0.07%) |
Aug 29, 2016 | 16631 | 16765 | 16617 | 16738 | 0 | +376.80(+2.30%) |
Aug 28, 2016 | 16486 | 16490 | 16320 | 16361 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 16486 | 16490 | 16320 | 16361 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 16486 | 16490 | 16320 | 16361 | 0 | -195.20(-1.18%) |
Aug 25, 2016 | 16580 | 16629 | 16521 | 16556 | 0 | -41.40(-0.25%) |
Aug 24, 2016 | 16550 | 16648 | 16544 | 16597 | 0 | +99.90(+0.61%) |
Aug 23, 2016 | 16550 | 16664 | 16452 | 16497 | 0 | -100.80(-0.61%) |
Aug 22, 2016 | 16599 | 16631 | 16541 | 16598 | 0 | +52.40(+0.32%) |
Aug 21, 2016 | 16558 | 16613 | 16453 | 16546 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 16558 | 16613 | 16453 | 16546 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 16558 | 16613 | 16453 | 16546 | 0 | +59.80(+0.36%) |
Aug 18, 2016 | 16650 | 16715 | 16481 | 16486 | 0 | -259.60(-1.55%) |
Aug 17, 2016 | 16596 | 16772 | 16596 | 16746 | 0 | +149.10(+0.90%) |
Aug 16, 2016 | 16879 | 16888 | 16596 | 16596 | 0 | -273.10(-1.62%) |
Aug 15, 2016 | 16867 | 16932 | 16845 | 16870 | 0 | -50.30(-0.30%) |
Aug 14, 2016 | 16877 | 16944 | 16818 | 16920 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 16877 | 16944 | 16818 | 16920 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 16877 | 16944 | 16818 | 16920 | 0 | +184.80(+1.10%) |
Aug 11, 2016 | 16699 | 16823 | 16658 | 16735 | 0 | +0.00(+0.00%) |
Aug 10, 2016 | 16699 | 16823 | 16658 | 16735 | 0 | -29.90(-0.18%) |
Aug 09, 2016 | 16632 | 16780 | 16631 | 16765 | 0 | +114.40(+0.69%) |
Aug 08, 2016 | 16462 | 16652 | 16456 | 16651 | 0 | +396.10(+2.44%) |
Aug 07, 2016 | 16279 | 16356 | 16231 | 16254 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 16279 | 16356 | 16231 | 16254 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 16279 | 16356 | 16231 | 16254 | 0 | -0.40(-0.00%) |
Aug 04, 2016 | 16168 | 16270 | 15921 | 16255 | 0 | +171.80(+1.07%) |
Aug 03, 2016 | 16227 | 16275 | 16057 | 16083 | 0 | -308.30(-1.88%) |
Aug 02, 2016 | 16470 | 16542 | 16391 | 16391 | 0 | -244.40(-1.47%) |
Aug 01, 2016 | 16415 | 16678 | 16319 | 16636 | 0 | +66.50(+0.40%) |
Jul 31, 2016 | 16360 | 16679 | 16174 | 16569 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 16360 | 16679 | 16174 | 16569 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 16360 | 16679 | 16174 | 16569 | 0 | +92.50(+0.56%) |
Jul 28, 2016 | 16596 | 16616 | 16450 | 16477 | 0 | -188.00(-1.13%) |
Jul 27, 2016 | 16526 | 16821 | 16526 | 16665 | 0 | +281.80(+1.72%) |
Jul 26, 2016 | 16536 | 16536 | 16323 | 16383 | 0 | -237.30(-1.43%) |
Jul 25, 2016 | 16656 | 16779 | 16612 | 16620 | 0 | -6.90(-0.04%) |
Jul 24, 2016 | 16613 | 16692 | 16567 | 16627 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 16613 | 16692 | 16567 | 16627 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 16613 | 16692 | 16567 | 16627 | 0 | -183.00(-1.09%) |
Jul 21, 2016 | 16855 | 16939 | 16740 | 16810 | 0 | +128.30(+0.77%) |
Jul 20, 2016 | 16647 | 16693 | 16554 | 16682 | 0 | -41.40(-0.25%) |
Jul 19, 2016 | 16612 | 16727 | 16515 | 16723 | 0 | +225.50(+1.37%) |
Jul 18, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +0.00(+0.00%) |
Jul 17, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +111.90(+0.68%) |
Jul 14, 2016 | 16242 | 16399 | 16229 | 16386 | 0 | +154.50(+0.95%) |
Jul 13, 2016 | 16343 | 16444 | 16196 | 16231 | 0 | +135.70(+0.84%) |
Jul 12, 2016 | 15961 | 16238 | 15957 | 16096 | 0 | +386.90(+2.46%) |
Jul 11, 2016 | 15376 | 15817 | 15376 | 15709 | 0 | +601.80(+3.98%) |
Jul 10, 2016 | 15327 | 15400 | 15106 | 15107 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 15327 | 15400 | 15106 | 15107 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 15327 | 15400 | 15106 | 15107 | 0 | -169.20(-1.11%) |
Jul 07, 2016 | 15347 | 15419 | 15242 | 15276 | 0 | -102.80(-0.67%) |
Jul 06, 2016 | 15434 | 15434 | 15168 | 15379 | 0 | -290.30(-1.85%) |
Jul 05, 2016 | 15682 | 15702 | 15603 | 15669 | 0 | -106.50(-0.68%) |
Jul 04, 2016 | 15554 | 15805 | 15554 | 15776 | 0 | +93.30(+0.59%) |
Jul 03, 2016 | 15698 | 15765 | 15636 | 15682 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 15698 | 15765 | 15636 | 15682 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 15698 | 15765 | 15636 | 15682 | 0 | +106.60(+0.68%) |
Jun 30, 2016 | 15753 | 15782 | 15576 | 15576 | 0 | +9.10(+0.06%) |
Jun 29, 2016 | 15523 | 15627 | 15398 | 15567 | 0 | +243.70(+1.59%) |
Jun 28, 2016 | 15095 | 15444 | 14988 | 15323 | 0 | +13.90(+0.09%) |
Jun 27, 2016 | 15153 | 15324 | 15062 | 15309 | 0 | +357.20(+2.39%) |
Jun 26, 2016 | 16334 | 16389 | 14864 | 14952 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 16334 | 16389 | 14864 | 14952 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 16334 | 16389 | 14864 | 14952 | 0 | -1286.30(-7.92%) |
Jun 23, 2016 | 16099 | 16264 | 16058 | 16238 | 0 | +172.60(+1.07%) |
Jun 22, 2016 | 16096 | 16161 | 15981 | 16066 | 0 | -103.40(-0.64%) |
Jun 21, 2016 | 15876 | 16202 | 15771 | 16169 | 0 | +203.80(+1.28%) |
Jun 20, 2016 | 15839 | 16035 | 15836 | 15965 | 0 | +365.60(+2.34%) |
Jun 19, 2016 | 15632 | 15775 | 15583 | 15600 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 15632 | 15775 | 15583 | 15600 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 15632 | 15775 | 15583 | 15600 | 0 | +165.60(+1.07%) |
Jun 16, 2016 | 15871 | 15913 | 15396 | 15434 | 0 | -485.50(-3.05%) |
Jun 15, 2016 | 15799 | 15997 | 15752 | 15920 | 0 | +60.60(+0.38%) |
Jun 14, 2016 | 16001 | 16082 | 15762 | 15859 | 0 | -160.20(-1.00%) |
Jun 13, 2016 | 16319 | 16335 | 16019 | 16019 | 0 | -582.20(-3.51%) |
Jun 12, 2016 | 16638 | 16643 | 16496 | 16601 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 16638 | 16643 | 16496 | 16601 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 16638 | 16643 | 16496 | 16601 | 0 | -67.00(-0.40%) |
Jun 09, 2016 | 16742 | 16786 | 16588 | 16668 | 0 | -162.50(-0.97%) |
Jun 08, 2016 | 16722 | 16831 | 16582 | 16831 | 0 | +155.50(+0.93%) |
Jun 07, 2016 | 16651 | 16701 | 16536 | 16675 | 0 | +95.40(+0.58%) |
Jun 06, 2016 | 16373 | 16581 | 16323 | 16580 | 0 | -62.20(-0.37%) |
Jun 05, 2016 | 16600 | 16716 | 16555 | 16642 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 16600 | 16716 | 16555 | 16642 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 16600 | 16716 | 16555 | 16642 | 0 | +79.60(+0.48%) |
Jun 02, 2016 | 16817 | 16820 | 16526 | 16563 | 0 | -393.10(-2.32%) |