Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2915 | 2915 | 2895 | 2905 | 0 | +26.03(+0.90%) |
Nov 29, 2016 | 2882 | 2882 | 2868 | 2879 | 0 | +4.49(+0.16%) |
Nov 28, 2016 | 2864 | 2890 | 2862 | 2875 | 0 | +15.32(+0.54%) |
Nov 27, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +15.61(+0.55%) |
Nov 24, 2016 | 2834 | 2852 | 2814 | 2844 | 0 | +4.03(+0.14%) |
Nov 23, 2016 | 2834 | 2841 | 2829 | 2840 | 0 | +17.49(+0.62%) |
Nov 22, 2016 | 2836 | 2840 | 2822 | 2822 | 0 | +5.53(+0.20%) |
Nov 21, 2016 | 2837 | 2840 | 2817 | 2817 | 0 | -21.98(-0.77%) |
Nov 20, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +25.17(+0.89%) |
Nov 17, 2016 | 2798 | 2819 | 2795 | 2813 | 0 | +19.49(+0.70%) |
Nov 16, 2016 | 2804 | 2819 | 2794 | 2794 | 0 | -3.56(-0.13%) |
Nov 15, 2016 | 2779 | 2808 | 2778 | 2798 | 0 | +10.28(+0.37%) |
Nov 14, 2016 | 2807 | 2810 | 2781 | 2787 | 0 | -27.33(-0.97%) |
Nov 13, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | -19.49(-0.69%) |
Nov 10, 2016 | 2823 | 2840 | 2820 | 2834 | 0 | +44.21(+1.58%) |
Nov 09, 2016 | 2837 | 2838 | 2761 | 2790 | 0 | -30.36(-1.08%) |
Nov 08, 2016 | 2814 | 2825 | 2799 | 2820 | 0 | +19.29(+0.69%) |
Nov 07, 2016 | 2801 | 2815 | 2793 | 2801 | 0 | +12.15(+0.44%) |
Nov 06, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | -13.28(-0.47%) |
Nov 03, 2016 | 2802 | 2808 | 2790 | 2802 | 0 | -5.06(-0.18%) |
Nov 02, 2016 | 2799 | 2813 | 2797 | 2807 | 0 | -6.55(-0.23%) |
Nov 01, 2016 | 2814 | 2832 | 2812 | 2814 | 0 | -0.18(-0.01%) |
Oct 31, 2016 | 2795 | 2822 | 2795 | 2814 | 0 | -2.39(-0.08%) |
Oct 30, 2016 | 2824 | 2826 | 2806 | 2816 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 2824 | 2826 | 2806 | 2816 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 2824 | 2826 | 2806 | 2816 | 0 | -12.68(-0.45%) |
Oct 27, 2016 | 2831 | 2837 | 2821 | 2829 | 0 | +0.37(+0.01%) |
Oct 26, 2016 | 2846 | 2847 | 2825 | 2829 | 0 | -25.48(-0.89%) |
Oct 25, 2016 | 2854 | 2861 | 2851 | 2854 | 0 | -2.63(-0.09%) |
Oct 24, 2016 | 2842 | 2857 | 2834 | 2857 | 0 | +25.62(+0.90%) |
Oct 23, 2016 | 2842 | 2843 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 2842 | 2843 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 2842 | 2843 | 2819 | 2831 | 0 | -11.56(-0.41%) |
Oct 20, 2016 | 2854 | 2857 | 2835 | 2843 | 0 | -2.00(-0.07%) |
Oct 19, 2016 | 2830 | 2845 | 2825 | 2845 | 0 | +13.99(+0.49%) |
Oct 18, 2016 | 2816 | 2831 | 2815 | 2831 | 0 | +13.56(+0.48%) |
Oct 17, 2016 | 2811 | 2817 | 2794 | 2817 | 0 | +1.83(+0.07%) |
Oct 16, 2016 | 2805 | 2817 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 2805 | 2817 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 2805 | 2817 | 2804 | 2815 | 0 | +9.76(+0.35%) |
Oct 13, 2016 | 2805 | 2809 | 2783 | 2805 | 0 | -8.23(-0.29%) |
Oct 12, 2016 | 2841 | 2845 | 2814 | 2814 | 0 | -42.42(-1.49%) |
Oct 11, 2016 | 2873 | 2877 | 2849 | 2856 | 0 | -14.11(-0.49%) |
Oct 10, 2016 | 2870 | 2875 | 2863 | 2870 | 0 | -5.00(-0.17%) |
Oct 09, 2016 | 2891 | 2892 | 2868 | 2875 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 2891 | 2892 | 2868 | 2875 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 2891 | 2892 | 2868 | 2875 | 0 | -9.98(-0.35%) |
Oct 06, 2016 | 2897 | 2902 | 2884 | 2885 | 0 | +3.43(+0.12%) |
Oct 05, 2016 | 2871 | 2891 | 2870 | 2882 | 0 | -2.85(-0.10%) |
Oct 04, 2016 | 2871 | 2885 | 2871 | 2885 | 0 | +13.80(+0.48%) |
Oct 03, 2016 | 2880 | 2888 | 2862 | 2871 | 0 | +1.37(+0.05%) |
Sep 30, 2016 | 2860 | 2869 | 2847 | 2869 | 0 | -16.24(-0.56%) |
Sep 29, 2016 | 2870 | 2886 | 2868 | 2886 | 0 | +27.70(+0.97%) |
Sep 28, 2016 | 2863 | 2866 | 2850 | 2858 | 0 | -2.22(-0.08%) |
Sep 27, 2016 | 2833 | 2866 | 2832 | 2860 | 0 | +10.29(+0.36%) |
Sep 26, 2016 | 2852 | 2857 | 2841 | 2850 | 0 | -7.01(-0.25%) |
Sep 25, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +10.89(+0.38%) |
Sep 22, 2016 | 2876 | 2876 | 2836 | 2846 | 0 | -4.68(-0.16%) |
Sep 21, 2016 | 2845 | 2859 | 2837 | 2851 | 0 | -3.95(-0.14%) |
Sep 20, 2016 | 2844 | 2855 | 2841 | 2855 | 0 | +2.55(+0.09%) |
Sep 19, 2016 | 2831 | 2852 | 2825 | 2852 | 0 | +24.69(+0.87%) |
Sep 18, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +21.93(+0.78%) |
Sep 15, 2016 | 2798 | 2810 | 2791 | 2806 | 0 | -3.83(-0.14%) |
Sep 14, 2016 | 2819 | 2822 | 2800 | 2809 | 0 | -9.03(-0.32%) |
Sep 13, 2016 | 2829 | 2848 | 2815 | 2818 | 0 | -54.95(-1.91%) |
Sep 12, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 11, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | -21.15(-0.73%) |
Sep 08, 2016 | 2894 | 2898 | 2879 | 2894 | 0 | +0.83(+0.03%) |
Sep 07, 2016 | 2899 | 2912 | 2887 | 2894 | 0 | -2.90(-0.10%) |
Sep 06, 2016 | 2856 | 2906 | 2854 | 2897 | 0 | +44.81(+1.57%) |
Sep 05, 2016 | 2828 | 2853 | 2827 | 2852 | 0 | +47.82(+1.71%) |
Sep 04, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | -12.55(-0.45%) |