Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 2876 | 2917 | 2876 | 2905 | 0 | +6.55(+0.23%) |
Aug 31, 2016 | 2908 | 2916 | 2890 | 2898 | 0 | -21.69(-0.74%) |
Aug 30, 2016 | 2925 | 2935 | 2906 | 2920 | 0 | -10.59(-0.36%) |
Aug 29, 2016 | 2935 | 2956 | 2931 | 2931 | 0 | +3.53(+0.12%) |
Aug 26, 2016 | 2940 | 2960 | 2910 | 2927 | 0 | -7.06(-0.24%) |
Aug 25, 2016 | 2920 | 2940 | 2914 | 2934 | 0 | +11.10(+0.38%) |
Aug 24, 2016 | 2916 | 2928 | 2911 | 2923 | 0 | +3.02(+0.10%) |
Aug 23, 2016 | 2921 | 2935 | 2918 | 2920 | 0 | +11.10(+0.38%) |
Aug 22, 2016 | 2905 | 2913 | 2888 | 2909 | 0 | +2.52(+0.09%) |
Aug 19, 2016 | 2897 | 2912 | 2885 | 2906 | 0 | +1.01(+0.03%) |
Aug 18, 2016 | 2896 | 2910 | 2889 | 2905 | 0 | +2.02(+0.07%) |
Aug 17, 2016 | 2902 | 2909 | 2887 | 2903 | 0 | +6.05(+0.21%) |
Aug 16, 2016 | 2906 | 2906 | 2889 | 2897 | 0 | -34.30(-1.17%) |
Aug 15, 2016 | 2926 | 2951 | 2924 | 2932 | 0 | +9.08(+0.31%) |
Aug 12, 2016 | 2927 | 2935 | 2906 | 2923 | 0 | -18.16(-0.62%) |
Aug 11, 2016 | 2927 | 2948 | 2927 | 2941 | 0 | +14.13(+0.48%) |
Aug 10, 2016 | 2934 | 2942 | 2917 | 2927 | 0 | -9.08(-0.31%) |
Aug 09, 2016 | 2934 | 2951 | 2927 | 2936 | 0 | +7.06(+0.24%) |
Aug 08, 2016 | 2928 | 2930 | 2914 | 2929 | 0 | +5.04(+0.17%) |
Aug 05, 2016 | 2908 | 2936 | 2898 | 2924 | 0 | +28.75(+0.99%) |
Aug 04, 2016 | 2865 | 2901 | 2858 | 2895 | 0 | +21.19(+0.74%) |
Aug 03, 2016 | 2859 | 2881 | 2849 | 2874 | 0 | +19.67(+0.69%) |
Aug 02, 2016 | 2868 | 2870 | 2840 | 2854 | 0 | +0.00(+0.00%) |
Aug 01, 2016 | 2855 | 2863 | 2832 | 2854 | 0 | -5.04(-0.18%) |
Jul 29, 2016 | 2838 | 2863 | 2827 | 2859 | 0 | +23.70(+0.84%) |
Jul 28, 2016 | 2825 | 2843 | 2811 | 2835 | 0 | +1.01(+0.04%) |
Jul 27, 2016 | 2855 | 2865 | 2830 | 2834 | 0 | -28.75(-1.00%) |
Jul 26, 2016 | 2851 | 2890 | 2850 | 2863 | 0 | +1.52(+0.05%) |
Jul 25, 2016 | 2848 | 2862 | 2838 | 2862 | 0 | +8.07(+0.28%) |
Jul 22, 2016 | 2829 | 2856 | 2814 | 2853 | 0 | +38.84(+1.38%) |
Jul 21, 2016 | 2824 | 2836 | 2813 | 2815 | 0 | -5.55(-0.20%) |
Jul 20, 2016 | 2832 | 2867 | 2801 | 2820 | 0 | +142.24(+5.31%) |
Jul 19, 2016 | 2709 | 2719 | 2670 | 2678 | 0 | -43.88(-1.61%) |
Jul 18, 2016 | 2709 | 2741 | 2701 | 2722 | 0 | +13.11(+0.48%) |
Jul 15, 2016 | 2721 | 2724 | 2684 | 2709 | 0 | -2.02(-0.07%) |
Jul 14, 2016 | 2716 | 2723 | 2703 | 2711 | 0 | +11.61(+0.43%) |
Jul 13, 2016 | 2702 | 2717 | 2682 | 2699 | 0 | +15.13(+0.56%) |
Jul 12, 2016 | 2670 | 2694 | 2663 | 2684 | 0 | +31.27(+1.18%) |
Jul 11, 2016 | 2648 | 2665 | 2647 | 2653 | 0 | +14.63(+0.55%) |
Jul 08, 2016 | 2638 | 2641 | 2592 | 2638 | 0 | +46.41(+1.79%) |
Jul 07, 2016 | 2594 | 2603 | 2576 | 2592 | 0 | +10.59(+0.41%) |
Jul 05, 2016 | 2564 | 2587 | 2559 | 2581 | 0 | +0.50(+0.02%) |