Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2054 | 2056 | 2043 | 2044 | 0 | -25.09(-1.21%) |
Sep 29, 2016 | 2064 | 2072 | 2064 | 2069 | 0 | +15.66(+0.76%) |
Sep 28, 2016 | 2063 | 2063 | 2052 | 2053 | 0 | -9.76(-0.47%) |
Sep 27, 2016 | 2037 | 2065 | 2031 | 2063 | 0 | +15.71(+0.77%) |
Sep 26, 2016 | 2053 | 2061 | 2043 | 2047 | 0 | -6.96(-0.34%) |
Sep 25, 2016 | 2053 | 2057 | 2049 | 2054 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 2053 | 2057 | 2049 | 2054 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 2053 | 2057 | 2049 | 2054 | 0 | +4.37(+0.21%) |
Sep 22, 2016 | 2050 | 2060 | 2049 | 2050 | 0 | +13.71(+0.67%) |
Sep 21, 2016 | 2023 | 2036 | 2022 | 2036 | 0 | +10.28(+0.51%) |
Sep 20, 2016 | 2014 | 2027 | 2010 | 2026 | 0 | +9.93(+0.49%) |
Sep 19, 2016 | 1997 | 2019 | 1997 | 2016 | 0 | +16.42(+0.82%) |
Sep 18, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +7.88(+0.40%) |
Sep 12, 2016 | 2004 | 2011 | 1991 | 1991 | 0 | -46.39(-2.28%) |
Sep 11, 2016 | 2049 | 2049 | 2029 | 2038 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 2049 | 2049 | 2029 | 2038 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 2049 | 2049 | 2029 | 2038 | 0 | -25.86(-1.25%) |
Sep 08, 2016 | 2065 | 2071 | 2053 | 2064 | 0 | +1.85(+0.09%) |
Sep 07, 2016 | 2069 | 2074 | 2062 | 2062 | 0 | -4.65(-0.23%) |
Sep 06, 2016 | 2058 | 2068 | 2057 | 2067 | 0 | +6.45(+0.31%) |
Sep 05, 2016 | 2049 | 2061 | 2047 | 2060 | 0 | +21.77(+1.07%) |
Sep 04, 2016 | 2034 | 2039 | 2030 | 2038 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 2034 | 2039 | 2030 | 2038 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 2034 | 2039 | 2030 | 2038 | 0 | +5.59(+0.28%) |
Sep 01, 2016 | 2023 | 2033 | 2016 | 2033 | 0 | -1.93(-0.09%) |
Aug 31, 2016 | 2039 | 2041 | 2027 | 2035 | 0 | -5.09(-0.25%) |
Aug 30, 2016 | 2039 | 2050 | 2037 | 2040 | 0 | +7.39(+0.36%) |
Aug 29, 2016 | 2029 | 2035 | 2025 | 2032 | 0 | -5.15(-0.25%) |
Aug 28, 2016 | 2037 | 2040 | 2028 | 2038 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 2037 | 2040 | 2028 | 2038 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 2037 | 2040 | 2028 | 2038 | 0 | -5.42(-0.27%) |
Aug 25, 2016 | 2042 | 2046 | 2035 | 2043 | 0 | -0.84(-0.04%) |
Aug 24, 2016 | 2051 | 2053 | 2040 | 2044 | 0 | -6.17(-0.30%) |
Aug 23, 2016 | 2044 | 2051 | 2042 | 2050 | 0 | +7.77(+0.38%) |
Aug 22, 2016 | 2054 | 2055 | 2041 | 2042 | 0 | -14.08(-0.68%) |
Aug 21, 2016 | 2058 | 2059 | 2050 | 2056 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 2058 | 2059 | 2050 | 2056 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 2058 | 2059 | 2050 | 2056 | 0 | +0.77(+0.04%) |
Aug 18, 2016 | 2048 | 2056 | 2042 | 2055 | 0 | +11.72(+0.57%) |
Aug 17, 2016 | 2045 | 2048 | 2033 | 2044 | 0 | -4.01(-0.20%) |
Aug 16, 2016 | 2056 | 2063 | 2048 | 2048 | 0 | -2.71(-0.13%) |
Aug 15, 2016 | 2054 | 2061 | 2046 | 2050 | 0 | +0.00(+0.00%) |
Aug 14, 2016 | 2054 | 2061 | 2046 | 2050 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 2054 | 2061 | 2046 | 2050 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 2054 | 2061 | 2046 | 2050 | 0 | +1.67(+0.08%) |
Aug 11, 2016 | 2043 | 2049 | 2035 | 2049 | 0 | +4.16(+0.20%) |
Aug 10, 2016 | 2043 | 2049 | 2040 | 2045 | 0 | +0.86(+0.04%) |
Aug 09, 2016 | 2034 | 2046 | 2032 | 2044 | 0 | +12.66(+0.62%) |
Aug 08, 2016 | 2026 | 2031 | 2019 | 2031 | 0 | +13.18(+0.65%) |
Aug 07, 2016 | 2006 | 2018 | 2004 | 2018 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 2006 | 2018 | 2004 | 2018 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 2006 | 2018 | 2004 | 2018 | 0 | +17.91(+0.90%) |
Aug 04, 2016 | 2006 | 2006 | 1995 | 2000 | 0 | +5.24(+0.26%) |
Aug 03, 2016 | 2009 | 2009 | 1993 | 1995 | 0 | -24.24(-1.20%) |
Aug 02, 2016 | 2024 | 2026 | 2018 | 2019 | 0 | -10.58(-0.52%) |
Aug 01, 2016 | 2025 | 2032 | 2025 | 2030 | 0 | +13.42(+0.67%) |
Jul 31, 2016 | 2023 | 2029 | 2016 | 2016 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2023 | 2029 | 2016 | 2016 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2023 | 2029 | 2016 | 2016 | 0 | -4.91(-0.24%) |
Jul 28, 2016 | 2029 | 2029 | 2014 | 2021 | 0 | -3.95(-0.20%) |
Jul 27, 2016 | 2027 | 2031 | 2021 | 2025 | 0 | -2.29(-0.11%) |
Jul 26, 2016 | 2009 | 2027 | 2008 | 2027 | 0 | +15.02(+0.75%) |
Jul 25, 2016 | 2015 | 2021 | 2007 | 2012 | 0 | +1.98(+0.10%) |
Jul 24, 2016 | 2005 | 2014 | 2003 | 2010 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 2005 | 2014 | 2003 | 2010 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 2005 | 2014 | 2003 | 2010 | 0 | -1.88(-0.09%) |
Jul 21, 2016 | 2019 | 2021 | 2008 | 2012 | 0 | -3.24(-0.16%) |
Jul 20, 2016 | 2013 | 2015 | 2004 | 2015 | 0 | -1.43(-0.07%) |
Jul 19, 2016 | 2023 | 2023 | 2010 | 2017 | 0 | -4.22(-0.21%) |
Jul 18, 2016 | 2018 | 2022 | 2012 | 2021 | 0 | +3.85(+0.19%) |
Jul 17, 2016 | 2015 | 2022 | 2011 | 2017 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 2015 | 2022 | 2011 | 2017 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 2015 | 2022 | 2011 | 2017 | 0 | +8.49(+0.42%) |
Jul 14, 2016 | 2004 | 2010 | 1998 | 2009 | 0 | +3.22(+0.16%) |
Jul 13, 2016 | 2008 | 2014 | 1996 | 2006 | 0 | +14.32(+0.72%) |
Jul 12, 2016 | 1991 | 1998 | 1986 | 1991 | 0 | +2.69(+0.14%) |
Jul 11, 2016 | 1979 | 1991 | 1978 | 1989 | 0 | +25.44(+1.30%) |
Jul 10, 2016 | 1972 | 1980 | 1957 | 1963 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 1972 | 1980 | 1957 | 1963 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 1972 | 1980 | 1957 | 1963 | 0 | -10.98(-0.56%) |
Jul 07, 2016 | 1963 | 1976 | 1960 | 1974 | 0 | +20.96(+1.07%) |
Jul 06, 2016 | 1980 | 1983 | 1944 | 1953 | 0 | -36.73(-1.85%) |
Jul 05, 2016 | 1996 | 1997 | 1986 | 1990 | 0 | -5.45(-0.27%) |
Jul 04, 2016 | 1989 | 1997 | 1985 | 1995 | 0 | +7.98(+0.40%) |
Jul 03, 2016 | 1977 | 1994 | 1976 | 1987 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 1977 | 1994 | 1976 | 1987 | 0 | +0.00(+0.00%) |