Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3165 | 3171 | 3152 | 3156 | 0 | -9.05(-0.29%) |
Sep 29, 2016 | 3157 | 3167 | 3152 | 3165 | 0 | +8.90(+0.28%) |
Sep 28, 2016 | 3185 | 3188 | 3149 | 3157 | 0 | -28.72(-0.90%) |
Sep 27, 2016 | 3189 | 3195 | 3177 | 3185 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 3189 | 3195 | 3177 | 3185 | 0 | -3.72(-0.12%) |
Sep 25, 2016 | 3194 | 3200 | 3175 | 3189 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3194 | 3200 | 3175 | 3189 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3194 | 3200 | 3175 | 3189 | 0 | -4.80(-0.15%) |
Sep 22, 2016 | 3174 | 3196 | 3174 | 3194 | 0 | +19.84(+0.63%) |
Sep 21, 2016 | 3165 | 3176 | 3162 | 3174 | 0 | +9.10(+0.29%) |
Sep 20, 2016 | 3153 | 3174 | 3148 | 3165 | 0 | +11.47(+0.36%) |
Sep 19, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | +0.00(+0.00%) |
Sep 18, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | -14.48(-0.46%) |
Sep 15, 2016 | 3167 | 3176 | 3165 | 3168 | 0 | +1.25(+0.04%) |
Sep 14, 2016 | 3166 | 3173 | 3163 | 3167 | 0 | +0.96(+0.03%) |
Sep 13, 2016 | 3169 | 3169 | 3156 | 3166 | 0 | -3.00(-0.09%) |
Sep 12, 2016 | 3188 | 3188 | 3158 | 3169 | 0 | -19.37(-0.61%) |
Sep 11, 2016 | 3199 | 3206 | 3184 | 3188 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3199 | 3206 | 3184 | 3188 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3199 | 3206 | 3184 | 3188 | 0 | -10.51(-0.33%) |
Sep 08, 2016 | 3205 | 3208 | 3190 | 3199 | 0 | -6.87(-0.21%) |
Sep 07, 2016 | 3220 | 3220 | 3198 | 3205 | 0 | -14.81(-0.46%) |
Sep 06, 2016 | 3217 | 3230 | 3202 | 3220 | 0 | +3.00(+0.09%) |
Sep 05, 2016 | 3225 | 3233 | 3209 | 3217 | 0 | -7.81(-0.24%) |
Sep 04, 2016 | 3210 | 3227 | 3210 | 3225 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3210 | 3227 | 3210 | 3225 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3210 | 3227 | 3210 | 3225 | 0 | +15.07(+0.47%) |
Sep 01, 2016 | 3209 | 3216 | 3201 | 3210 | 0 | +1.19(+0.04%) |
Aug 31, 2016 | 3226 | 3233 | 3202 | 3209 | 0 | -17.23(-0.53%) |
Aug 30, 2016 | 3237 | 3250 | 3224 | 3226 | 0 | -11.40(-0.35%) |
Aug 29, 2016 | 3227 | 3243 | 3227 | 3237 | 0 | +10.00(+0.31%) |
Aug 28, 2016 | 3236 | 3239 | 3221 | 3227 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3236 | 3239 | 3221 | 3227 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3236 | 3239 | 3221 | 3227 | 0 | -8.18(-0.25%) |
Aug 25, 2016 | 3241 | 3247 | 3232 | 3236 | 0 | -5.34(-0.16%) |
Aug 24, 2016 | 3251 | 3259 | 3235 | 3241 | 0 | -10.26(-0.32%) |
Aug 23, 2016 | 3241 | 3259 | 3241 | 3251 | 0 | +9.82(+0.30%) |
Aug 22, 2016 | 3232 | 3246 | 3214 | 3241 | 0 | +9.04(+0.28%) |
Aug 21, 2016 | 3230 | 3238 | 3224 | 3232 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3230 | 3238 | 3224 | 3232 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3230 | 3238 | 3224 | 3232 | 0 | +2.82(+0.09%) |
Aug 18, 2016 | 3221 | 3232 | 3214 | 3230 | 0 | +8.81(+0.27%) |
Aug 17, 2016 | 3250 | 3253 | 3212 | 3221 | 0 | -29.46(-0.91%) |
Aug 16, 2016 | 3242 | 3254 | 3242 | 3250 | 0 | +7.81(+0.24%) |
Aug 15, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +0.00(+0.00%) |
Aug 14, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +6.74(+0.21%) |
Aug 11, 2016 | 3222 | 3239 | 3216 | 3236 | 0 | +13.60(+0.42%) |
Aug 10, 2016 | 3233 | 3235 | 3217 | 3222 | 0 | -10.97(-0.34%) |
Aug 09, 2016 | 3226 | 3234 | 3221 | 3233 | 0 | +7.02(+0.22%) |
Aug 08, 2016 | 3212 | 3228 | 3212 | 3226 | 0 | +14.31(+0.45%) |
Aug 07, 2016 | 3208 | 3216 | 3204 | 3212 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 3208 | 3216 | 3204 | 3212 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 3208 | 3216 | 3204 | 3212 | 0 | +3.15(+0.10%) |
Aug 04, 2016 | 3194 | 3211 | 3193 | 3208 | 0 | +14.82(+0.46%) |
Aug 03, 2016 | 3187 | 3203 | 3185 | 3194 | 0 | +6.82(+0.21%) |
Aug 02, 2016 | 3210 | 3212 | 3181 | 3187 | 0 | -22.73(-0.71%) |
Aug 01, 2016 | 3209 | 3219 | 3193 | 3210 | 0 | +0.60(+0.02%) |
Jul 31, 2016 | 3226 | 3228 | 3202 | 3209 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 3226 | 3228 | 3202 | 3209 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 3226 | 3228 | 3202 | 3209 | 0 | -17.08(-0.53%) |
Jul 28, 2016 | 3232 | 3235 | 3222 | 3226 | 0 | -5.68(-0.18%) |
Jul 27, 2016 | 3233 | 3243 | 3230 | 3232 | 0 | -1.44(-0.04%) |
Jul 26, 2016 | 3230 | 3239 | 3227 | 3233 | 0 | +3.17(+0.10%) |
Jul 25, 2016 | 3230 | 3237 | 3220 | 3230 | 0 | +0.51(+0.02%) |
Jul 24, 2016 | 3212 | 3234 | 3211 | 3230 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3212 | 3234 | 3211 | 3230 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3212 | 3234 | 3211 | 3230 | 0 | +17.48(+0.54%) |
Jul 21, 2016 | 3202 | 3215 | 3193 | 3212 | 0 | +9.88(+0.31%) |
Jul 20, 2016 | 3226 | 3236 | 3196 | 3202 | 0 | -24.17(-0.75%) |
Jul 19, 2016 | 3205 | 3228 | 3205 | 3226 | 0 | +21.38(+0.67%) |
Jul 18, 2016 | 3194 | 3210 | 3194 | 3205 | 0 | +10.65(+0.33%) |
Jul 17, 2016 | 3176 | 3198 | 3170 | 3194 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3176 | 3198 | 3170 | 3194 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3176 | 3198 | 3170 | 3194 | 0 | +18.43(+0.58%) |
Jul 14, 2016 | 3155 | 3180 | 3155 | 3176 | 0 | +21.00(+0.67%) |
Jul 13, 2016 | 3164 | 3167 | 3146 | 3155 | 0 | -9.23(-0.29%) |
Jul 12, 2016 | 3144 | 3183 | 3144 | 3164 | 0 | +19.97(+0.64%) |
Jul 11, 2016 | 3137 | 3148 | 3127 | 3144 | 0 | +7.23(+0.23%) |
Jul 10, 2016 | 3116 | 3138 | 3115 | 3137 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3116 | 3138 | 3115 | 3137 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3116 | 3138 | 3115 | 3137 | 0 | +21.24(+0.68%) |
Jul 07, 2016 | 3114 | 3122 | 3112 | 3116 | 0 | +2.14(+0.07%) |
Jul 06, 2016 | 3132 | 3140 | 3112 | 3114 | 0 | -18.01(-0.58%) |
Jul 05, 2016 | 3140 | 3142 | 3122 | 3132 | 0 | -8.65(-0.28%) |
Jul 04, 2016 | 3140 | 3152 | 3140 | 3140 | 0 | -0.26(-0.01%) |
Jul 03, 2016 | 3114 | 3144 | 3111 | 3140 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 3114 | 3144 | 3111 | 3140 | 0 | +0.00(+0.00%) |