Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3509 | 3526 | 3500 | 3518 | 0 | +22.48(+0.64%) |
Oct 28, 2016 | 3500 | 3526 | 3477 | 3495 | 0 | -4.13(-0.12%) |
Oct 27, 2016 | 3495 | 3508 | 3476 | 3499 | 0 | +1.54(+0.04%) |
Oct 26, 2016 | 3469 | 3536 | 3468 | 3498 | 0 | -19.15(-0.54%) |
Oct 25, 2016 | 3498 | 3528 | 3492 | 3517 | 0 | +5.21(+0.15%) |
Oct 24, 2016 | 3520 | 3530 | 3504 | 3512 | 0 | +16.77(+0.48%) |
Oct 21, 2016 | 3466 | 3502 | 3463 | 3495 | 0 | -8.11(-0.23%) |
Oct 20, 2016 | 3507 | 3517 | 3492 | 3503 | 0 | -7.17(-0.20%) |
Oct 19, 2016 | 3485 | 3514 | 3482 | 3510 | 0 | +28.14(+0.81%) |
Oct 18, 2016 | 3492 | 3502 | 3475 | 3482 | 0 | +20.99(+0.61%) |
Oct 17, 2016 | 3453 | 3482 | 3453 | 3461 | 0 | -10.50(-0.30%) |
Oct 14, 2016 | 3511 | 3530 | 3471 | 3471 | 0 | -20.91(-0.60%) |
Oct 13, 2016 | 3440 | 3503 | 3419 | 3492 | 0 | +45.78(+1.33%) |
Oct 12, 2016 | 3470 | 3475 | 3444 | 3447 | 0 | -21.45(-0.62%) |
Oct 11, 2016 | 3509 | 3510 | 3458 | 3468 | 0 | -33.64(-0.96%) |
Oct 10, 2016 | 3486 | 3508 | 3486 | 3502 | 0 | +26.62(+0.77%) |
Oct 07, 2016 | 3499 | 3502 | 3453 | 3475 | 0 | -29.37(-0.84%) |
Oct 06, 2016 | 3479 | 3505 | 3473 | 3504 | 0 | +12.90(+0.37%) |
Oct 05, 2016 | 3479 | 3499 | 3469 | 3492 | 0 | +26.05(+0.75%) |
Oct 04, 2016 | 3496 | 3516 | 3462 | 3465 | 0 | +98.16(+2.92%) |
Sep 26, 2016 | 3365 | 3382 | 3358 | 3367 | 0 | -18.51(-0.55%) |
Sep 23, 2016 | 3375 | 3388 | 3354 | 3386 | 0 | +3.93(+0.12%) |
Sep 22, 2016 | 3394 | 3415 | 3378 | 3382 | 0 | +8.04(+0.24%) |
Sep 21, 2016 | 3364 | 3379 | 3332 | 3374 | 0 | +20.57(+0.61%) |
Sep 20, 2016 | 3384 | 3387 | 3353 | 3353 | 0 | -19.66(-0.58%) |
Sep 19, 2016 | 3391 | 3406 | 3366 | 3373 | 0 | -2.14(-0.06%) |
Sep 16, 2016 | 3386 | 3401 | 3373 | 3375 | 0 | -28.96(-0.85%) |
Sep 15, 2016 | 3377 | 3411 | 3363 | 3404 | 0 | +29.73(+0.88%) |
Sep 14, 2016 | 3379 | 3394 | 3364 | 3374 | 0 | -12.71(-0.38%) |
Sep 13, 2016 | 3416 | 3436 | 3382 | 3387 | 0 | -49.04(-1.43%) |
Sep 12, 2016 | 3363 | 3443 | 3352 | 3436 | 0 | +40.33(+1.19%) |
Sep 09, 2016 | 3470 | 3482 | 3396 | 3396 | 0 | -99.02(-2.83%) |
Sep 08, 2016 | 3474 | 3497 | 3467 | 3495 | 0 | +24.31(+0.70%) |
Sep 07, 2016 | 3418 | 3476 | 3418 | 3470 | 0 | +66.27(+1.95%) |
Sep 06, 2016 | 3399 | 3404 | 3387 | 3404 | 0 | +11.03(+0.33%) |
Sep 02, 2016 | 3393 | 3393 | 3393 | 3393 | 0 | +10.43(+0.31%) |
Sep 01, 2016 | 3379 | 3392 | 3354 | 3383 | 0 | +15.50(+0.46%) |
Aug 31, 2016 | 3384 | 3388 | 3347 | 3367 | 0 | -29.15(-0.86%) |
Aug 30, 2016 | 3355 | 3402 | 3353 | 3396 | 0 | +34.00(+1.01%) |
Aug 29, 2016 | 3353 | 3372 | 3349 | 3362 | 0 | +9.27(+0.28%) |
Aug 26, 2016 | 3369 | 3393 | 3341 | 3353 | 0 | -14.50(-0.43%) |
Aug 25, 2016 | 3379 | 3387 | 3364 | 3368 | 0 | -22.79(-0.67%) |
Aug 24, 2016 | 3378 | 3403 | 3378 | 3390 | 0 | +8.84(+0.26%) |
Aug 23, 2016 | 3386 | 3397 | 3381 | 3382 | 0 | +14.22(+0.42%) |
Aug 22, 2016 | 3380 | 3380 | 3357 | 3367 | 0 | -19.94(-0.59%) |
Aug 19, 2016 | 3370 | 3403 | 3364 | 3387 | 0 | +3.19(+0.09%) |
Aug 18, 2016 | 3368 | 3384 | 3362 | 3384 | 0 | +13.40(+0.40%) |
Aug 17, 2016 | 3365 | 3371 | 3347 | 3371 | 0 | +5.25(+0.16%) |
Aug 16, 2016 | 3350 | 3371 | 3349 | 3365 | 0 | +6.58(+0.20%) |
Aug 15, 2016 | 3350 | 3375 | 3350 | 3359 | 0 | +15.11(+0.45%) |
Aug 12, 2016 | 3344 | 3352 | 3335 | 3344 | 0 | -0.53(-0.02%) |
Aug 11, 2016 | 3329 | 3358 | 3329 | 3344 | 0 | +19.59(+0.59%) |
Aug 10, 2016 | 3345 | 3348 | 3319 | 3325 | 0 | -17.65(-0.53%) |
Aug 09, 2016 | 3376 | 3382 | 3340 | 3342 | 0 | -10.92(-0.33%) |
Aug 08, 2016 | 3366 | 3387 | 3348 | 3353 | 0 | -14.73(-0.44%) |
Aug 05, 2016 | 3327 | 3371 | 3325 | 3368 | 0 | +63.20(+1.91%) |
Aug 04, 2016 | 3308 | 3316 | 3283 | 3305 | 0 | -6.26(-0.19%) |
Aug 03, 2016 | 3296 | 3316 | 3292 | 3311 | 0 | +14.91(+0.45%) |
Aug 02, 2016 | 3357 | 3362 | 3291 | 3296 | 0 | -71.82(-2.13%) |