Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3248 | 3281 | 3244 | 3275 | 0 | +27.00(+0.83%) |
Nov 29, 2016 | 3271 | 3276 | 3244 | 3248 | 0 | -22.15(-0.68%) |
Nov 28, 2016 | 3277 | 3285 | 3268 | 3271 | 0 | -6.23(-0.19%) |
Nov 27, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +11.17(+0.34%) |
Nov 24, 2016 | 3286 | 3293 | 3263 | 3266 | 0 | -20.84(-0.63%) |
Nov 23, 2016 | 3282 | 3289 | 3266 | 3286 | 0 | +4.10(+0.12%) |
Nov 22, 2016 | 3318 | 3325 | 3279 | 3282 | 0 | -13.25(-0.40%) |
Nov 21, 2016 | 3482 | 3491 | 3258 | 3296 | 0 | +37.25(+1.14%) |
Nov 20, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.06(+0.00%) |
Nov 17, 2016 | 3256 | 3266 | 3250 | 3258 | 0 | +2.49(+0.08%) |
Nov 16, 2016 | 3233 | 3261 | 3229 | 3256 | 0 | +22.92(+0.71%) |
Nov 15, 2016 | 3195 | 3242 | 3195 | 3233 | 0 | +37.87(+1.19%) |
Nov 14, 2016 | 3231 | 3239 | 3193 | 3195 | 0 | -35.80(-1.11%) |
Nov 13, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | -49.57(-1.51%) |
Nov 10, 2016 | 3344 | 3368 | 3276 | 3280 | 0 | -63.26(-1.89%) |
Nov 09, 2016 | 3350 | 3350 | 3304 | 3344 | 0 | -5.86(-0.17%) |
Nov 08, 2016 | 3309 | 3352 | 3306 | 3350 | 0 | +40.22(+1.22%) |
Nov 07, 2016 | 3280 | 3326 | 3280 | 3309 | 0 | +29.59(+0.90%) |
Nov 06, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | -22.37(-0.68%) |
Nov 03, 2016 | 3318 | 3322 | 3299 | 3302 | 0 | -16.40(-0.49%) |
Nov 02, 2016 | 3340 | 3340 | 3313 | 3318 | 0 | -21.84(-0.65%) |
Nov 01, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 31, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 30, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | -10.03(-0.30%) |
Oct 27, 2016 | 3345 | 3355 | 3345 | 3350 | 0 | +5.74(+0.17%) |
Oct 26, 2016 | 3358 | 3365 | 3333 | 3345 | 0 | -13.81(-0.41%) |
Oct 25, 2016 | 3330 | 3361 | 3330 | 3358 | 0 | +28.47(+0.85%) |
Oct 24, 2016 | 3317 | 3339 | 3317 | 3330 | 0 | +13.32(+0.40%) |
Oct 23, 2016 | 3298 | 3321 | 3297 | 3317 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 3298 | 3321 | 3297 | 3317 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 3298 | 3321 | 3297 | 3317 | 0 | +18.39(+0.56%) |
Oct 20, 2016 | 3315 | 3321 | 3293 | 3298 | 0 | -16.43(-0.50%) |
Oct 19, 2016 | 3272 | 3318 | 3272 | 3315 | 0 | +42.22(+1.29%) |
Oct 18, 2016 | 3233 | 3274 | 3233 | 3272 | 0 | +39.23(+1.21%) |
Oct 17, 2016 | 3226 | 3240 | 3219 | 3233 | 0 | +7.63(+0.24%) |
Oct 16, 2016 | 3213 | 3228 | 3213 | 3226 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 3213 | 3228 | 3213 | 3226 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 3213 | 3228 | 3213 | 3226 | 0 | +12.28(+0.38%) |
Oct 13, 2016 | 3203 | 3215 | 3178 | 3213 | 0 | +10.27(+0.32%) |
Oct 12, 2016 | 3196 | 3207 | 3189 | 3203 | 0 | +6.74(+0.21%) |
Oct 11, 2016 | 3175 | 3198 | 3167 | 3196 | 0 | +21.71(+0.68%) |
Oct 10, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | -1.25(-0.04%) |
Oct 06, 2016 | 3182 | 3182 | 3167 | 3176 | 0 | -6.12(-0.19%) |
Oct 05, 2016 | 3165 | 3187 | 3154 | 3182 | 0 | +17.05(+0.54%) |
Oct 04, 2016 | 3144 | 3168 | 3144 | 3165 | 0 | +37.39(+1.20%) |
Oct 03, 2016 | 3156 | 3158 | 3121 | 3128 | 0 | -28.88(-0.91%) |
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%) |