Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3272 | 3277 | 3240 | 3250 | 0 | -32.89(-1.00%) |
Nov 29, 2016 | 3269 | 3301 | 3263 | 3283 | 0 | +5.92(+0.18%) |
Nov 28, 2016 | 3270 | 3288 | 3268 | 3277 | 0 | +15.06(+0.46%) |
Nov 27, 2016 | 3241 | 3262 | 3210 | 3262 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 3241 | 3262 | 3210 | 3262 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 3241 | 3262 | 3210 | 3262 | 0 | +20.20(+0.62%) |
Nov 24, 2016 | 3237 | 3258 | 3233 | 3242 | 0 | +0.60(+0.02%) |
Nov 23, 2016 | 3248 | 3263 | 3232 | 3241 | 0 | -7.21(-0.22%) |
Nov 22, 2016 | 3221 | 3250 | 3221 | 3248 | 0 | +30.20(+0.94%) |
Nov 21, 2016 | 3188 | 3230 | 3188 | 3218 | 0 | +25.29(+0.79%) |
Nov 20, 2016 | 3207 | 3212 | 3188 | 3193 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 3207 | 3212 | 3188 | 3193 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 3207 | 3212 | 3188 | 3193 | 0 | -15.59(-0.49%) |
Nov 17, 2016 | 3198 | 3211 | 3187 | 3208 | 0 | +3.39(+0.11%) |
Nov 16, 2016 | 3208 | 3211 | 3195 | 3205 | 0 | -1.93(-0.06%) |
Nov 15, 2016 | 3210 | 3214 | 3195 | 3207 | 0 | -3.38(-0.11%) |
Nov 14, 2016 | 3188 | 3221 | 3187 | 3210 | 0 | +14.33(+0.45%) |
Nov 13, 2016 | 3169 | 3203 | 3166 | 3196 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 3169 | 3203 | 3166 | 3196 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 3169 | 3203 | 3166 | 3196 | 0 | +24.76(+0.78%) |
Nov 10, 2016 | 3149 | 3172 | 3149 | 3171 | 0 | +42.91(+1.37%) |
Nov 09, 2016 | 3146 | 3147 | 3097 | 3128 | 0 | -19.52(-0.62%) |
Nov 08, 2016 | 3141 | 3157 | 3135 | 3148 | 0 | +14.56(+0.46%) |
Nov 07, 2016 | 3125 | 3139 | 3117 | 3133 | 0 | +8.01(+0.26%) |
Nov 06, 2016 | 3126 | 3141 | 3120 | 3125 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 3126 | 3141 | 3120 | 3125 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 3126 | 3141 | 3120 | 3125 | 0 | -3.62(-0.12%) |
Nov 03, 2016 | 3097 | 3141 | 3094 | 3129 | 0 | +26.21(+0.84%) |
Nov 02, 2016 | 3116 | 3119 | 3100 | 3103 | 0 | -19.71(-0.63%) |
Nov 01, 2016 | 3102 | 3123 | 3097 | 3122 | 0 | +21.95(+0.71%) |
Oct 31, 2016 | 3097 | 3102 | 3081 | 3100 | 0 | -3.78(-0.12%) |
Oct 30, 2016 | 3112 | 3129 | 3101 | 3104 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 3112 | 3129 | 3101 | 3104 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 3112 | 3129 | 3101 | 3104 | 0 | -8.08(-0.26%) |
Oct 27, 2016 | 3113 | 3115 | 3100 | 3112 | 0 | -3.96(-0.13%) |
Oct 26, 2016 | 3130 | 3130 | 3110 | 3116 | 0 | -15.63(-0.50%) |
Oct 25, 2016 | 3128 | 3132 | 3121 | 3132 | 0 | +3.69(+0.12%) |
Oct 24, 2016 | 3092 | 3137 | 3091 | 3128 | 0 | +37.31(+1.21%) |
Oct 23, 2016 | 3081 | 3102 | 3069 | 3091 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 3081 | 3102 | 3069 | 3091 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 3081 | 3102 | 3069 | 3091 | 0 | +6.48(+0.21%) |
Oct 20, 2016 | 3085 | 3090 | 3076 | 3084 | 0 | -0.26(-0.01%) |
Oct 19, 2016 | 3086 | 3096 | 3077 | 3085 | 0 | +0.84(+0.03%) |
Oct 18, 2016 | 3037 | 3084 | 3037 | 3084 | 0 | +42.71(+1.40%) |
Oct 17, 2016 | 3065 | 3069 | 3034 | 3041 | 0 | -22.64(-0.74%) |
Oct 16, 2016 | 3057 | 3065 | 3043 | 3064 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 3057 | 3065 | 3043 | 3064 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 3057 | 3065 | 3043 | 3064 | 0 | +2.46(+0.08%) |
Oct 13, 2016 | 3058 | 3065 | 3053 | 3061 | 0 | +2.85(+0.09%) |
Oct 12, 2016 | 3057 | 3061 | 3049 | 3058 | 0 | -6.75(-0.22%) |
Oct 11, 2016 | 3052 | 3066 | 3048 | 3065 | 0 | +17.11(+0.56%) |
Oct 10, 2016 | 3020 | 3048 | 3015 | 3048 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 0 | +0.00(+0.00%) | ||||
Oct 08, 2016 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 05, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 03, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +6.22(+0.21%) |
Sep 29, 2016 | 2992 | 3009 | 2992 | 2998 | 0 | +10.62(+0.36%) |
Sep 28, 2016 | 3001 | 3001 | 2984 | 2988 | 0 | -10.31(-0.34%) |
Sep 27, 2016 | 2975 | 2998 | 2969 | 2998 | 0 | +17.74(+0.60%) |
Sep 26, 2016 | 3028 | 3028 | 2980 | 2980 | 0 | -53.47(-1.76%) |
Sep 25, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | -8.41(-0.28%) |
Sep 22, 2016 | 3038 | 3054 | 3035 | 3042 | 0 | +16.44(+0.54%) |
Sep 21, 2016 | 3022 | 3032 | 3018 | 3026 | 0 | +2.87(+0.09%) |
Sep 20, 2016 | 3027 | 3028 | 3016 | 3023 | 0 | -3.05(-0.10%) |
Sep 19, 2016 | 3005 | 3027 | 3005 | 3026 | 0 | +23.20(+0.77%) |
Sep 18, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | -20.66(-0.68%) |
Sep 13, 2016 | 3025 | 3030 | 3009 | 3024 | 0 | +1.53(+0.05%) |
Sep 12, 2016 | 3038 | 3041 | 3000 | 3022 | 0 | -56.87(-1.85%) |
Sep 11, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | -17.10(-0.55%) |
Sep 08, 2016 | 3090 | 3097 | 3084 | 3096 | 0 | +4.02(+0.13%) |
Sep 07, 2016 | 3091 | 3106 | 3088 | 3092 | 0 | +1.22(+0.04%) |
Sep 06, 2016 | 3071 | 3096 | 3053 | 3091 | 0 | +18.61(+0.61%) |
Sep 05, 2016 | 3071 | 3085 | 3065 | 3072 | 0 | +4.75(+0.15%) |
Sep 04, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +4.04(+0.13%) |