Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3070 | 3086 | 3037 | 3040 | 0 | -41.87(-1.36%) |
Nov 29, 2016 | 3059 | 3098 | 3053 | 3081 | 0 | +24.21(+0.79%) |
Nov 28, 2016 | 3044 | 3078 | 3037 | 3057 | 0 | +4.04(+0.13%) |
Nov 25, 2016 | 3042 | 3053 | 3033 | 3053 | 0 | +6.56(+0.22%) |
Nov 23, 2016 | 3047 | 3047 | 3047 | 3047 | 0 | -36.32(-1.18%) |
Nov 22, 2016 | 3076 | 3090 | 3067 | 3083 | 0 | +13.11(+0.43%) |
Nov 21, 2016 | 3052 | 3075 | 3048 | 3070 | 0 | +25.73(+0.85%) |
Nov 18, 2016 | 3066 | 3084 | 3042 | 3044 | 0 | -14.63(-0.48%) |
Nov 17, 2016 | 3047 | 3074 | 3025 | 3059 | 0 | +49.94(+1.66%) |
Nov 16, 2016 | 2973 | 3009 | 2966 | 3009 | 0 | +39.34(+1.32%) |
Nov 15, 2016 | 2942 | 3001 | 2941 | 2969 | 0 | +37.83(+1.29%) |
Nov 14, 2016 | 2977 | 2980 | 2889 | 2932 | 0 | -45.39(-1.52%) |
Nov 11, 2016 | 2937 | 2982 | 2926 | 2977 | 0 | +16.14(+0.55%) |
Nov 10, 2016 | 3051 | 3051 | 2937 | 2961 | 0 | -74.15(-2.44%) |
Nov 09, 2016 | 3026 | 3042 | 2987 | 3035 | 0 | -15.13(-0.50%) |
Nov 08, 2016 | 3054 | 3066 | 3034 | 3050 | 0 | +2.52(+0.08%) |
Nov 07, 2016 | 3015 | 3053 | 3015 | 3048 | 0 | +86.25(+2.91%) |
Nov 04, 2016 | 2958 | 2990 | 2952 | 2961 | 0 | -25.22(-0.84%) |
Nov 03, 2016 | 3003 | 3008 | 2982 | 2987 | 0 | -11.10(-0.37%) |
Nov 02, 2016 | 3017 | 3023 | 2991 | 2998 | 0 | -18.66(-0.62%) |
Nov 01, 2016 | 3025 | 3027 | 2989 | 3016 | 0 | -6.05(-0.20%) |
Oct 31, 2016 | 3035 | 3048 | 3022 | 3022 | 0 | +2.52(+0.08%) |
Oct 28, 2016 | 3027 | 3053 | 3005 | 3020 | 0 | -11.60(-0.38%) |
Oct 27, 2016 | 3057 | 3068 | 3031 | 3032 | 0 | -26.74(-0.87%) |
Oct 26, 2016 | 3067 | 3087 | 3050 | 3058 | 0 | -18.15(-0.59%) |
Oct 25, 2016 | 3069 | 3096 | 3067 | 3076 | 0 | -0.51(-0.02%) |
Oct 24, 2016 | 3023 | 3077 | 3023 | 3077 | 0 | +67.59(+2.25%) |
Oct 21, 2016 | 3041 | 3049 | 3000 | 3009 | 0 | +121.57(+4.21%) |
Oct 20, 2016 | 2900 | 2901 | 2858 | 2888 | 0 | -14.13(-0.49%) |
Oct 19, 2016 | 2899 | 2917 | 2895 | 2902 | 0 | -6.56(-0.23%) |
Oct 18, 2016 | 2902 | 2923 | 2896 | 2908 | 0 | +22.20(+0.77%) |
Oct 17, 2016 | 2893 | 2898 | 2869 | 2886 | 0 | -10.09(-0.35%) |
Oct 14, 2016 | 2881 | 2912 | 2881 | 2896 | 0 | +25.22(+0.88%) |
Oct 13, 2016 | 2860 | 2890 | 2841 | 2871 | 0 | -9.58(-0.33%) |
Oct 12, 2016 | 2881 | 2889 | 2845 | 2881 | 0 | -4.04(-0.14%) |
Oct 11, 2016 | 2920 | 2925 | 2870 | 2885 | 0 | -42.87(-1.46%) |
Oct 10, 2016 | 2921 | 2945 | 2919 | 2928 | 0 | +12.10(+0.42%) |
Oct 07, 2016 | 2916 | 2925 | 2897 | 2916 | 0 | +3.03(+0.10%) |
Oct 06, 2016 | 2912 | 2919 | 2889 | 2912 | 0 | +5.04(+0.17%) |
Oct 05, 2016 | 2890 | 2924 | 2888 | 2907 | 0 | +20.18(+0.70%) |
Oct 04, 2016 | 2889 | 2905 | 2874 | 2887 | 0 | -9.08(-0.31%) |
Oct 03, 2016 | 2896 | 2903 | 2878 | 2896 | 0 | -9.08(-0.31%) |
Sep 30, 2016 | 2904 | 2914 | 2892 | 2905 | 0 | +10.09(+0.35%) |
Sep 29, 2016 | 2916 | 2934 | 2886 | 2895 | 0 | -31.78(-1.09%) |
Sep 28, 2016 | 2920 | 2929 | 2909 | 2927 | 0 | +4.04(+0.14%) |
Sep 27, 2016 | 2872 | 2929 | 2859 | 2923 | 0 | +52.96(+1.85%) |
Sep 26, 2016 | 2879 | 2882 | 2867 | 2870 | 0 | -26.73(-0.92%) |
Sep 23, 2016 | 2919 | 2921 | 2894 | 2897 | 0 | -19.68(-0.67%) |
Sep 22, 2016 | 2922 | 2926 | 2907 | 2917 | 0 | +3.03(+0.10%) |
Sep 21, 2016 | 2901 | 2918 | 2879 | 2913 | 0 | +47.92(+1.67%) |
Sep 20, 2016 | 2893 | 2893 | 2863 | 2866 | 0 | -6.05(-0.21%) |
Sep 19, 2016 | 2889 | 2913 | 2868 | 2872 | 0 | -16.14(-0.56%) |
Sep 16, 2016 | 2907 | 2907 | 2863 | 2888 | 0 | +3.02(+0.10%) |
Sep 15, 2016 | 2832 | 2893 | 2824 | 2885 | 0 | +46.91(+1.65%) |
Sep 14, 2016 | 2844 | 2856 | 2826 | 2838 | 0 | -13.62(-0.48%) |
Sep 13, 2016 | 2850 | 2857 | 2827 | 2851 | 0 | -26.23(-0.91%) |
Sep 12, 2016 | 2825 | 2885 | 2805 | 2878 | 0 | +42.37(+1.49%) |
Sep 09, 2016 | 2865 | 2901 | 2835 | 2835 | 0 | -61.53(-2.12%) |
Sep 08, 2016 | 2907 | 2915 | 2884 | 2897 | 0 | -11.61(-0.40%) |
Sep 07, 2016 | 2899 | 2918 | 2896 | 2908 | 0 | +2.53(+0.09%) |
Sep 06, 2016 | 2914 | 2916 | 2886 | 2906 | 0 | -3.03(-0.10%) |
Sep 02, 2016 | 2909 | 2909 | 2909 | 2909 | 0 | +4.04(+0.14%) |