Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +6.22(+0.21%) |
Sep 29, 2016 | 2992 | 3009 | 2992 | 2998 | 0 | +10.62(+0.36%) |
Sep 28, 2016 | 3001 | 3001 | 2984 | 2988 | 0 | -10.31(-0.34%) |
Sep 27, 2016 | 2975 | 2998 | 2969 | 2998 | 0 | +17.74(+0.60%) |
Sep 26, 2016 | 3028 | 3028 | 2980 | 2980 | 0 | -53.47(-1.76%) |
Sep 25, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | -8.41(-0.28%) |
Sep 22, 2016 | 3038 | 3054 | 3035 | 3042 | 0 | +16.44(+0.54%) |
Sep 21, 2016 | 3022 | 3032 | 3018 | 3026 | 0 | +2.87(+0.09%) |
Sep 20, 2016 | 3027 | 3028 | 3016 | 3023 | 0 | -3.05(-0.10%) |
Sep 19, 2016 | 3005 | 3027 | 3005 | 3026 | 0 | +23.20(+0.77%) |
Sep 18, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | -20.66(-0.68%) |
Sep 13, 2016 | 3025 | 3030 | 3009 | 3024 | 0 | +1.53(+0.05%) |
Sep 12, 2016 | 3038 | 3041 | 3000 | 3022 | 0 | -56.87(-1.85%) |
Sep 11, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | -17.10(-0.55%) |
Sep 08, 2016 | 3090 | 3097 | 3084 | 3096 | 0 | +4.02(+0.13%) |
Sep 07, 2016 | 3091 | 3106 | 3088 | 3092 | 0 | +1.22(+0.04%) |
Sep 06, 2016 | 3071 | 3096 | 3053 | 3091 | 0 | +18.61(+0.61%) |
Sep 05, 2016 | 3071 | 3085 | 3065 | 3072 | 0 | +4.75(+0.15%) |
Sep 04, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +4.04(+0.13%) |
Sep 01, 2016 | 3084 | 3089 | 3063 | 3063 | 0 | -22.18(-0.72%) |
Aug 31, 2016 | 3073 | 3088 | 3063 | 3085 | 0 | +10.81(+0.35%) |
Aug 30, 2016 | 3071 | 3083 | 3066 | 3075 | 0 | +4.65(+0.15%) |
Aug 29, 2016 | 3068 | 3075 | 3059 | 3070 | 0 | -0.28(-0.01%) |
Aug 28, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +1.98(+0.06%) |
Aug 25, 2016 | 3073 | 3073 | 3042 | 3068 | 0 | -17.55(-0.57%) |
Aug 24, 2016 | 3092 | 3097 | 3080 | 3086 | 0 | -3.83(-0.12%) |
Aug 23, 2016 | 3082 | 3101 | 3074 | 3090 | 0 | +4.90(+0.16%) |
Aug 22, 2016 | 3107 | 3113 | 3084 | 3085 | 0 | -23.29(-0.75%) |
Aug 21, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +3.99(+0.13%) |
Aug 18, 2016 | 3108 | 3126 | 3093 | 3104 | 0 | -5.44(-0.17%) |
Aug 17, 2016 | 3107 | 3114 | 3090 | 3110 | 0 | -0.49(-0.02%) |
Aug 16, 2016 | 3131 | 3140 | 3102 | 3110 | 0 | -15.16(-0.49%) |
Aug 15, 2016 | 3056 | 3137 | 3054 | 3125 | 0 | +74.53(+2.44%) |
Aug 14, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +48.03(+1.60%) |
Aug 11, 2016 | 3014 | 3038 | 3001 | 3003 | 0 | -16.11(-0.53%) |
Aug 10, 2016 | 3023 | 3033 | 3017 | 3019 | 0 | -6.93(-0.23%) |
Aug 09, 2016 | 3001 | 3026 | 2999 | 3026 | 0 | +21.40(+0.71%) |
Aug 08, 2016 | 2973 | 3005 | 2959 | 3004 | 0 | +27.58(+0.93%) |
Aug 07, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | -5.73(-0.19%) |
Aug 04, 2016 | 2976 | 2983 | 2959 | 2982 | 0 | +3.97(+0.13%) |
Aug 03, 2016 | 2963 | 2981 | 2957 | 2978 | 0 | +7.18(+0.24%) |
Aug 02, 2016 | 2950 | 2971 | 2947 | 2971 | 0 | +17.89(+0.61%) |
Aug 01, 2016 | 2972 | 2973 | 2932 | 2953 | 0 | -25.95(-0.87%) |
Jul 31, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | -14.98(-0.50%) |
Jul 28, 2016 | 2980 | 3003 | 2968 | 2994 | 0 | +2.32(+0.08%) |
Jul 27, 2016 | 3050 | 3057 | 2939 | 2992 | 0 | -58.17(-1.91%) |
Jul 26, 2016 | 3014 | 3051 | 3014 | 3050 | 0 | +34.34(+1.14%) |
Jul 25, 2016 | 3008 | 3027 | 3003 | 3016 | 0 | +3.01(+0.10%) |
Jul 24, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | -26.19(-0.86%) |
Jul 21, 2016 | 3028 | 3053 | 3027 | 3039 | 0 | +11.11(+0.37%) |
Jul 20, 2016 | 3035 | 3043 | 3023 | 3028 | 0 | -8.70(-0.29%) |
Jul 19, 2016 | 3040 | 3044 | 3014 | 3037 | 0 | -6.96(-0.23%) |
Jul 18, 2016 | 3048 | 3058 | 3032 | 3044 | 0 | -10.74(-0.35%) |
Jul 17, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.28(+0.01%) |
Jul 14, 2016 | 3055 | 3057 | 3037 | 3054 | 0 | -6.67(-0.22%) |
Jul 13, 2016 | 3050 | 3069 | 3048 | 3061 | 0 | +11.31(+0.37%) |
Jul 12, 2016 | 2993 | 3050 | 2984 | 3049 | 0 | +54.46(+1.82%) |
Jul 11, 2016 | 2994 | 3023 | 2991 | 2995 | 0 | +6.83(+0.23%) |
Jul 10, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | -28.76(-0.95%) |
Jul 07, 2016 | 3009 | 3024 | 2995 | 3017 | 0 | -0.44(-0.01%) |
Jul 06, 2016 | 2999 | 3018 | 2985 | 3017 | 0 | +10.90(+0.36%) |
Jul 05, 2016 | 2992 | 3010 | 2991 | 3006 | 0 | +17.79(+0.60%) |
Jul 04, 2016 | 2924 | 2992 | 2923 | 2989 | 0 | +56.12(+1.91%) |
Jul 03, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +0.00(+0.00%) |