Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2860 | 2869 | 2847 | 2869 | 0 | -16.24(-0.56%) |
Sep 29, 2016 | 2870 | 2886 | 2868 | 2886 | 0 | +27.70(+0.97%) |
Sep 28, 2016 | 2863 | 2866 | 2850 | 2858 | 0 | -2.22(-0.08%) |
Sep 27, 2016 | 2833 | 2866 | 2832 | 2860 | 0 | +10.29(+0.36%) |
Sep 26, 2016 | 2852 | 2857 | 2841 | 2850 | 0 | -7.01(-0.25%) |
Sep 25, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 2854 | 2861 | 2827 | 2857 | 0 | +10.89(+0.38%) |
Sep 22, 2016 | 2876 | 2876 | 2836 | 2846 | 0 | -4.68(-0.16%) |
Sep 21, 2016 | 2845 | 2859 | 2837 | 2851 | 0 | -3.95(-0.14%) |
Sep 20, 2016 | 2844 | 2855 | 2841 | 2855 | 0 | +2.55(+0.09%) |
Sep 19, 2016 | 2831 | 2852 | 2825 | 2852 | 0 | +24.69(+0.87%) |
Sep 18, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 2810 | 2832 | 2810 | 2827 | 0 | +21.93(+0.78%) |
Sep 15, 2016 | 2798 | 2810 | 2791 | 2806 | 0 | -3.83(-0.14%) |
Sep 14, 2016 | 2819 | 2822 | 2800 | 2809 | 0 | -9.03(-0.32%) |
Sep 13, 2016 | 2829 | 2848 | 2815 | 2818 | 0 | -54.95(-1.91%) |
Sep 12, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 11, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 2878 | 2880 | 2863 | 2873 | 0 | -21.15(-0.73%) |
Sep 08, 2016 | 2894 | 2898 | 2879 | 2894 | 0 | +0.83(+0.03%) |
Sep 07, 2016 | 2899 | 2912 | 2887 | 2894 | 0 | -2.90(-0.10%) |
Sep 06, 2016 | 2856 | 2906 | 2854 | 2897 | 0 | +44.81(+1.57%) |
Sep 05, 2016 | 2828 | 2853 | 2827 | 2852 | 0 | +47.82(+1.71%) |
Sep 04, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 2807 | 2820 | 2795 | 2804 | 0 | -12.55(-0.45%) |
Sep 01, 2016 | 2822 | 2836 | 2810 | 2816 | 0 | -4.12(-0.15%) |
Aug 31, 2016 | 2823 | 2833 | 2817 | 2821 | 0 | -7.80(-0.28%) |
Aug 30, 2016 | 2846 | 2846 | 2824 | 2828 | 0 | -1.04(-0.04%) |
Aug 29, 2016 | 2844 | 2853 | 2829 | 2829 | 0 | -28.22(-0.99%) |
Aug 28, 2016 | 2877 | 2878 | 2854 | 2858 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 2877 | 2878 | 2854 | 2858 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 2877 | 2878 | 2854 | 2858 | 0 | -19.28(-0.67%) |
Aug 25, 2016 | 2869 | 2880 | 2866 | 2877 | 0 | +7.36(+0.26%) |
Aug 24, 2016 | 2845 | 2871 | 2843 | 2870 | 0 | +19.14(+0.67%) |
Aug 23, 2016 | 2842 | 2850 | 2835 | 2850 | 0 | +9.24(+0.33%) |
Aug 22, 2016 | 2844 | 2847 | 2831 | 2841 | 0 | -2.83(-0.10%) |
Aug 21, 2016 | 2848 | 2849 | 2836 | 2844 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 2848 | 2849 | 2836 | 2844 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 2848 | 2849 | 2836 | 2844 | 0 | +7.04(+0.25%) |
Aug 18, 2016 | 2840 | 2850 | 2830 | 2837 | 0 | -6.37(-0.22%) |
Aug 17, 2016 | 2856 | 2860 | 2841 | 2843 | 0 | -15.45(-0.54%) |
Aug 16, 2016 | 2879 | 2881 | 2859 | 2859 | 0 | -8.41(-0.29%) |
Aug 15, 2016 | 2858 | 2874 | 2856 | 2867 | 0 | -0.19(-0.01%) |
Aug 14, 2016 | 2881 | 2883 | 2857 | 2867 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 2881 | 2883 | 2857 | 2867 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 2881 | 2883 | 2857 | 2867 | 0 | -2.42(-0.08%) |
Aug 11, 2016 | 2859 | 2881 | 2853 | 2870 | 0 | -5.75(-0.20%) |
Aug 10, 2016 | 2876 | 2893 | 2869 | 2876 | 0 | +4.79(+0.17%) |
Aug 09, 2016 | 2851 | 2885 | 2849 | 2871 | 0 | +0.00(+0.00%) |
Aug 08, 2016 | 2851 | 2885 | 2849 | 2871 | 0 | +42.61(+1.51%) |
Aug 07, 2016 | 2838 | 2839 | 2822 | 2828 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 2838 | 2839 | 2822 | 2828 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 2838 | 2839 | 2822 | 2828 | 0 | -3.79(-0.13%) |
Aug 04, 2016 | 2839 | 2844 | 2826 | 2832 | 0 | +4.38(+0.15%) |
Aug 03, 2016 | 2829 | 2839 | 2811 | 2828 | 0 | -29.09(-1.02%) |
Aug 02, 2016 | 2870 | 2880 | 2848 | 2857 | 0 | -35.85(-1.24%) |
Aug 01, 2016 | 2876 | 2898 | 2874 | 2893 | 0 | +23.83(+0.83%) |
Jul 31, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | -49.93(-1.71%) |
Jul 28, 2016 | 2929 | 2929 | 2911 | 2919 | 0 | -22.87(-0.78%) |
Jul 27, 2016 | 2936 | 2942 | 2925 | 2941 | 0 | +8.05(+0.27%) |
Jul 26, 2016 | 2917 | 2934 | 2902 | 2933 | 0 | +3.59(+0.12%) |
Jul 25, 2016 | 2951 | 2956 | 2930 | 2930 | 0 | -15.50(-0.53%) |
Jul 24, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +4.87(+0.17%) |
Jul 21, 2016 | 2946 | 2959 | 2936 | 2940 | 0 | -5.26(-0.18%) |
Jul 20, 2016 | 2935 | 2953 | 2917 | 2946 | 0 | +26.20(+0.90%) |
Jul 19, 2016 | 2928 | 2931 | 2902 | 2920 | 0 | -9.22(-0.31%) |
Jul 18, 2016 | 2931 | 2941 | 2924 | 2929 | 0 | +3.41(+0.12%) |
Jul 17, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +18.43(+0.63%) |
Jul 14, 2016 | 2911 | 2914 | 2903 | 2907 | 0 | -3.73(-0.13%) |
Jul 13, 2016 | 2915 | 2917 | 2900 | 2911 | 0 | +8.83(+0.30%) |
Jul 12, 2016 | 2883 | 2902 | 2878 | 2902 | 0 | +25.68(+0.89%) |
Jul 11, 2016 | 2882 | 2885 | 2869 | 2876 | 0 | +29.10(+1.02%) |
Jul 10, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | -15.13(-0.53%) |
Jul 07, 2016 | 2860 | 2867 | 2854 | 2862 | 0 | -2.50(-0.09%) |
Jul 06, 2016 | 2871 | 2874 | 2854 | 2865 | 0 | +0.00(+0.00%) |
Jul 05, 2016 | 2871 | 2874 | 2854 | 2865 | 0 | -5.89(-0.21%) |
Jul 04, 2016 | 2855 | 2875 | 2842 | 2871 | 0 | +24.19(+0.85%) |
Jul 03, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +0.00(+0.00%) |