Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2130 | 2133 | 2126 | 2126 | 0 | -0.26(-0.01%) |
Oct 28, 2016 | 2132 | 2141 | 2119 | 2126 | 0 | -6.63(-0.31%) |
Oct 27, 2016 | 2144 | 2147 | 2133 | 2133 | 0 | -6.39(-0.30%) |
Oct 26, 2016 | 2137 | 2146 | 2132 | 2139 | 0 | -3.73(-0.17%) |
Oct 25, 2016 | 2150 | 2151 | 2142 | 2143 | 0 | -8.17(-0.38%) |
Oct 24, 2016 | 2148 | 2155 | 2147 | 2151 | 0 | +10.17(+0.47%) |
Oct 21, 2016 | 2139 | 2143 | 2130 | 2141 | 0 | -0.18(-0.01%) |
Oct 20, 2016 | 2143 | 2147 | 2133 | 2141 | 0 | -2.95(-0.14%) |
Oct 19, 2016 | 2141 | 2148 | 2138 | 2144 | 0 | +4.69(+0.22%) |
Oct 18, 2016 | 2138 | 2144 | 2135 | 2140 | 0 | +13.10(+0.62%) |
Oct 17, 2016 | 2133 | 2136 | 2124 | 2126 | 0 | -6.48(-0.30%) |
Oct 14, 2016 | 2140 | 2149 | 2133 | 2133 | 0 | +0.43(+0.02%) |
Oct 13, 2016 | 2130 | 2138 | 2115 | 2133 | 0 | -6.63(-0.31%) |
Oct 12, 2016 | 2138 | 2145 | 2133 | 2139 | 0 | +2.45(+0.11%) |
Oct 11, 2016 | 2161 | 2162 | 2129 | 2137 | 0 | -26.93(-1.24%) |
Oct 10, 2016 | 2160 | 2170 | 2160 | 2164 | 0 | +9.92(+0.46%) |
Oct 07, 2016 | 2164 | 2166 | 2145 | 2154 | 0 | -7.03(-0.33%) |
Oct 06, 2016 | 2158 | 2163 | 2150 | 2161 | 0 | +1.04(+0.05%) |
Oct 05, 2016 | 2155 | 2164 | 2155 | 2160 | 0 | +9.24(+0.43%) |
Oct 04, 2016 | 2163 | 2165 | 2144 | 2150 | 0 | -10.71(-0.50%) |
Oct 03, 2016 | 2164 | 2164 | 2155 | 2161 | 0 | -7.07(-0.33%) |
Sep 30, 2016 | 2157 | 2175 | 2157 | 2168 | 0 | +17.14(+0.80%) |
Sep 29, 2016 | 2169 | 2173 | 2145 | 2151 | 0 | -20.24(-0.93%) |
Sep 28, 2016 | 2162 | 2172 | 2152 | 2171 | 0 | +11.44(+0.53%) |
Sep 27, 2016 | 2146 | 2161 | 2142 | 2160 | 0 | +13.83(+0.64%) |
Sep 26, 2016 | 2159 | 2159 | 2145 | 2146 | 0 | -18.59(-0.86%) |
Sep 23, 2016 | 2173 | 2174 | 2164 | 2165 | 0 | -12.49(-0.57%) |
Sep 22, 2016 | 2171 | 2180 | 2171 | 2177 | 0 | +14.06(+0.65%) |
Sep 21, 2016 | 2145 | 2165 | 2140 | 2163 | 0 | +23.36(+1.09%) |
Sep 20, 2016 | 2146 | 2151 | 2139 | 2140 | 0 | +0.64(+0.03%) |
Sep 19, 2016 | 2144 | 2154 | 2136 | 2139 | 0 | -0.04(-0.00%) |
Sep 16, 2016 | 2146 | 2146 | 2131 | 2139 | 0 | -8.10(-0.38%) |
Sep 15, 2016 | 2125 | 2151 | 2122 | 2147 | 0 | +21.49(+1.01%) |
Sep 14, 2016 | 2128 | 2141 | 2120 | 2126 | 0 | -1.25(-0.06%) |
Sep 13, 2016 | 2150 | 2150 | 2120 | 2127 | 0 | -32.02(-1.48%) |
Sep 12, 2016 | 2121 | 2163 | 2119 | 2159 | 0 | +31.23(+1.47%) |
Sep 09, 2016 | 2169 | 2169 | 2128 | 2128 | 0 | -53.49(-2.45%) |
Sep 08, 2016 | 2183 | 2185 | 2177 | 2181 | 0 | -4.86(-0.22%) |
Sep 07, 2016 | 2185 | 2188 | 2179 | 2186 | 0 | -0.32(-0.01%) |
Sep 06, 2016 | 2182 | 2187 | 2175 | 2186 | 0 | +6.50(+0.30%) |
Sep 02, 2016 | 2177 | 2180 | 2180 | 2180 | 3,091,120,128 | +9.12(+0.42%) |
Sep 01, 2016 | 2171 | 2174 | 2157 | 2171 | 0 | -0.09(-0.00%) |
Aug 31, 2016 | 2174 | 2174 | 2161 | 2171 | 0 | -5.17(-0.24%) |
Aug 30, 2016 | 2179 | 2182 | 2170 | 2176 | 0 | -4.26(-0.20%) |
Aug 29, 2016 | 2170 | 2183 | 2170 | 2180 | 0 | +11.34(+0.52%) |
Aug 26, 2016 | 2175 | 2188 | 2160 | 2169 | 0 | -3.43(-0.16%) |
Aug 25, 2016 | 2173 | 2179 | 2170 | 2172 | 0 | -2.97(-0.14%) |
Aug 24, 2016 | 2185 | 2187 | 2171 | 2175 | 0 | -11.46(-0.52%) |
Aug 23, 2016 | 2188 | 2193 | 2187 | 2187 | 0 | +4.26(+0.20%) |
Aug 22, 2016 | 2182 | 2185 | 2176 | 2183 | 0 | -1.23(-0.06%) |
Aug 19, 2016 | 2184 | 2185 | 2175 | 2184 | 0 | -3.15(-0.14%) |
Aug 18, 2016 | 2182 | 2187 | 2180 | 2187 | 0 | +4.80(+0.22%) |
Aug 17, 2016 | 2178 | 2183 | 2168 | 2182 | 0 | +4.07(+0.19%) |
Aug 16, 2016 | 2186 | 2186 | 2178 | 2178 | 0 | -12.00(-0.55%) |
Aug 15, 2016 | 2186 | 2194 | 2186 | 2190 | 0 | +6.10(+0.28%) |
Aug 12, 2016 | 2184 | 2186 | 2179 | 2184 | 0 | -1.74(-0.08%) |
Aug 11, 2016 | 2178 | 2188 | 2178 | 2186 | 0 | +10.30(+0.47%) |
Aug 10, 2016 | 2183 | 2183 | 2172 | 2175 | 0 | -6.25(-0.29%) |
Aug 09, 2016 | 2182 | 2188 | 2179 | 2182 | 0 | +0.85(+0.04%) |
Aug 08, 2016 | 2184 | 2185 | 2178 | 2181 | 0 | -1.98(-0.09%) |
Aug 05, 2016 | 2169 | 2183 | 2169 | 2183 | 0 | +18.62(+0.86%) |
Aug 04, 2016 | 2164 | 2168 | 2159 | 2164 | 0 | +0.46(+0.02%) |
Aug 03, 2016 | 2157 | 2164 | 2153 | 2164 | 0 | +6.76(+0.31%) |
Aug 02, 2016 | 2170 | 2170 | 2148 | 2157 | 0 | -13.81(-0.64%) |