Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3073 | 3088 | 3063 | 3085 | 0 | +10.81(+0.35%) |
Aug 30, 2016 | 3071 | 3083 | 3066 | 3075 | 0 | +4.65(+0.15%) |
Aug 29, 2016 | 3068 | 3075 | 3059 | 3070 | 0 | -0.28(-0.01%) |
Aug 28, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +1.98(+0.06%) |
Aug 25, 2016 | 3073 | 3073 | 3042 | 3068 | 0 | -17.55(-0.57%) |
Aug 24, 2016 | 3092 | 3097 | 3080 | 3086 | 0 | -3.83(-0.12%) |
Aug 23, 2016 | 3082 | 3101 | 3074 | 3090 | 0 | +4.90(+0.16%) |
Aug 22, 2016 | 3107 | 3113 | 3084 | 3085 | 0 | -23.29(-0.75%) |
Aug 21, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +3.99(+0.13%) |
Aug 18, 2016 | 3108 | 3126 | 3093 | 3104 | 0 | -5.44(-0.17%) |
Aug 17, 2016 | 3107 | 3114 | 3090 | 3110 | 0 | -0.49(-0.02%) |
Aug 16, 2016 | 3131 | 3140 | 3102 | 3110 | 0 | -15.16(-0.49%) |
Aug 15, 2016 | 3056 | 3137 | 3054 | 3125 | 0 | +74.53(+2.44%) |
Aug 14, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +48.03(+1.60%) |
Aug 11, 2016 | 3014 | 3038 | 3001 | 3003 | 0 | -16.11(-0.53%) |
Aug 10, 2016 | 3023 | 3033 | 3017 | 3019 | 0 | -6.93(-0.23%) |
Aug 09, 2016 | 3001 | 3026 | 2999 | 3026 | 0 | +21.40(+0.71%) |
Aug 08, 2016 | 2973 | 3005 | 2959 | 3004 | 0 | +27.58(+0.93%) |
Aug 07, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | -5.73(-0.19%) |
Aug 04, 2016 | 2976 | 2983 | 2959 | 2982 | 0 | +3.97(+0.13%) |
Aug 03, 2016 | 2963 | 2981 | 2957 | 2978 | 0 | +7.18(+0.24%) |
Aug 02, 2016 | 2950 | 2971 | 2947 | 2971 | 0 | +17.89(+0.61%) |
Aug 01, 2016 | 2972 | 2973 | 2932 | 2953 | 0 | -25.95(-0.87%) |
Jul 31, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | -14.98(-0.50%) |
Jul 28, 2016 | 2980 | 3003 | 2968 | 2994 | 0 | +2.32(+0.08%) |
Jul 27, 2016 | 3050 | 3057 | 2939 | 2992 | 0 | -58.17(-1.91%) |
Jul 26, 2016 | 3014 | 3051 | 3014 | 3050 | 0 | +34.34(+1.14%) |
Jul 25, 2016 | 3008 | 3027 | 3003 | 3016 | 0 | +3.01(+0.10%) |
Jul 24, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | -26.19(-0.86%) |
Jul 21, 2016 | 3028 | 3053 | 3027 | 3039 | 0 | +11.11(+0.37%) |
Jul 20, 2016 | 3035 | 3043 | 3023 | 3028 | 0 | -8.70(-0.29%) |
Jul 19, 2016 | 3040 | 3044 | 3014 | 3037 | 0 | -6.96(-0.23%) |
Jul 18, 2016 | 3048 | 3058 | 3032 | 3044 | 0 | -10.74(-0.35%) |
Jul 17, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.28(+0.01%) |
Jul 14, 2016 | 3055 | 3057 | 3037 | 3054 | 0 | -6.67(-0.22%) |
Jul 13, 2016 | 3050 | 3069 | 3048 | 3061 | 0 | +11.31(+0.37%) |
Jul 12, 2016 | 2993 | 3050 | 2984 | 3049 | 0 | +54.46(+1.82%) |
Jul 11, 2016 | 2994 | 3023 | 2991 | 2995 | 0 | +6.83(+0.23%) |
Jul 10, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | -28.76(-0.95%) |
Jul 07, 2016 | 3009 | 3024 | 2995 | 3017 | 0 | -0.44(-0.01%) |
Jul 06, 2016 | 2999 | 3018 | 2985 | 3017 | 0 | +10.90(+0.36%) |
Jul 05, 2016 | 2992 | 3010 | 2991 | 3006 | 0 | +17.79(+0.60%) |
Jul 04, 2016 | 2924 | 2992 | 2923 | 2989 | 0 | +56.12(+1.91%) |
Jul 03, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +2.87(+0.10%) |
Jun 30, 2016 | 2931 | 2938 | 2922 | 2930 | 0 | -1.98(-0.07%) |
Jun 29, 2016 | 2919 | 2934 | 2915 | 2932 | 0 | +19.03(+0.65%) |
Jun 28, 2016 | 2885 | 2914 | 2879 | 2913 | 0 | +16.86(+0.58%) |
Jun 27, 2016 | 2841 | 2896 | 2840 | 2896 | 0 | +41.41(+1.45%) |
Jun 26, 2016 | 2884 | 2900 | 2808 | 2854 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 2884 | 2900 | 2808 | 2854 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 2884 | 2900 | 2808 | 2854 | 0 | -37.67(-1.30%) |
Jun 23, 2016 | 2902 | 2904 | 2879 | 2892 | 0 | -13.59(-0.47%) |
Jun 22, 2016 | 2873 | 2906 | 2870 | 2906 | 0 | +26.99(+0.94%) |
Jun 21, 2016 | 2898 | 2919 | 2869 | 2879 | 0 | -10.25(-0.35%) |
Jun 20, 2016 | 2888 | 2892 | 2864 | 2889 | 0 | +3.71(+0.13%) |
Jun 19, 2016 | 2873 | 2900 | 2872 | 2885 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 2873 | 2900 | 2872 | 2885 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 2873 | 2900 | 2872 | 2885 | 0 | +12.28(+0.43%) |
Jun 16, 2016 | 2878 | 2888 | 2865 | 2873 | 0 | -14.39(-0.50%) |
Jun 15, 2016 | 2815 | 2894 | 2812 | 2887 | 0 | +45.02(+1.58%) |
Jun 14, 2016 | 2824 | 2843 | 2822 | 2842 | 0 | +9.12(+0.32%) |
Jun 13, 2016 | 2897 | 2911 | 2833 | 2833 | 0 | -94.09(-3.21%) |
Jun 12, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 09, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | -8.88(-0.30%) |
Jun 07, 2016 | 2936 | 2938 | 2924 | 2936 | 0 | +1.94(+0.07%) |
Jun 06, 2016 | 2941 | 2946 | 2922 | 2934 | 0 | -4.58(-0.16%) |
Jun 05, 2016 | 2930 | 2946 | 2915 | 2939 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 2930 | 2946 | 2915 | 2939 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 2930 | 2946 | 2915 | 2939 | 0 | +13.45(+0.46%) |
Jun 02, 2016 | 2911 | 2926 | 2907 | 2925 | 0 | +11.72(+0.40%) |