Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2991 | 2992 | 2918 | 2928 | 0 | -52.50(-1.76%) |
Nov 29, 2015 | 3010 | 3012 | 2980 | 2980 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 3010 | 3012 | 2980 | 2980 | 0 | +0.30(+0.01%) |
Nov 27, 2015 | 3010 | 3012 | 2980 | 2980 | 0 | -34.29(-1.14%) |
Nov 26, 2015 | 3019 | 3021 | 3008 | 3014 | 0 | +0.90(+0.03%) |
Nov 25, 2015 | 3025 | 3035 | 3013 | 3013 | 0 | -11.61(-0.38%) |
Nov 24, 2015 | 3049 | 3051 | 3007 | 3025 | 0 | -24.66(-0.81%) |
Nov 23, 2015 | 3081 | 3096 | 3046 | 3049 | 0 | -31.44(-1.02%) |
Nov 22, 2015 | 3047 | 3086 | 3044 | 3081 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 3047 | 3086 | 3044 | 3081 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 3047 | 3086 | 3044 | 3081 | 0 | +33.59(+1.10%) |
Nov 19, 2015 | 3018 | 3051 | 3018 | 3047 | 0 | +28.92(+0.96%) |
Nov 18, 2015 | 2993 | 3024 | 2988 | 3018 | 0 | +25.28(+0.84%) |
Nov 17, 2015 | 3013 | 3025 | 2992 | 2993 | 0 | -19.68(-0.65%) |
Nov 16, 2015 | 3031 | 3041 | 3010 | 3013 | 0 | -18.59(-0.61%) |
Nov 15, 2015 | 3043 | 3046 | 3016 | 3031 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 3043 | 3046 | 3016 | 3031 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 3043 | 3046 | 3016 | 3031 | 0 | -12.06(-0.40%) |
Nov 12, 2015 | 3052 | 3054 | 3038 | 3043 | 0 | -8.24(-0.27%) |
Nov 11, 2015 | 3054 | 3070 | 3048 | 3052 | 0 | -2.84(-0.09%) |
Nov 10, 2015 | 3072 | 3074 | 3042 | 3054 | 0 | -17.95(-0.58%) |
Nov 09, 2015 | 3088 | 3101 | 3068 | 3072 | 0 | -15.36(-0.50%) |
Nov 08, 2015 | 3095 | 3104 | 3082 | 3088 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3095 | 3104 | 3082 | 3088 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3095 | 3104 | 3082 | 3088 | 0 | -7.52(-0.24%) |
Nov 05, 2015 | 3101 | 3108 | 3091 | 3095 | 0 | -5.36(-0.17%) |
Nov 04, 2015 | 3107 | 3130 | 3090 | 3101 | 0 | -5.96(-0.19%) |
Nov 03, 2015 | 3079 | 3112 | 3071 | 3107 | 0 | +27.35(+0.89%) |
Nov 02, 2015 | 3070 | 3082 | 3064 | 3079 | 0 | +8.84(+0.29%) |
Nov 01, 2015 | 3077 | 3078 | 3059 | 3070 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 3077 | 3078 | 3059 | 3070 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 3077 | 3078 | 3059 | 3070 | 0 | -6.74(-0.22%) |
Oct 29, 2015 | 3107 | 3107 | 3077 | 3077 | 0 | -30.05(-0.97%) |
Oct 28, 2015 | 3109 | 3119 | 3098 | 3107 | 0 | -1.55(-0.05%) |
Oct 27, 2015 | 3132 | 3140 | 3094 | 3109 | 0 | -23.34(-0.75%) |
Oct 26, 2015 | 3126 | 3163 | 3125 | 3132 | 0 | +6.32(+0.20%) |
Oct 25, 2015 | 3108 | 3129 | 3106 | 3126 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3108 | 3129 | 3106 | 3126 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3108 | 3129 | 3106 | 3126 | 0 | +18.16(+0.58%) |
Oct 22, 2015 | 3076 | 3112 | 3075 | 3108 | 0 | +31.31(+1.02%) |
Oct 21, 2015 | 3067 | 3080 | 3064 | 3076 | 0 | +9.66(+0.32%) |
Oct 20, 2015 | 3059 | 3073 | 3055 | 3067 | 0 | +7.25(+0.24%) |
Oct 19, 2015 | 3047 | 3061 | 3041 | 3059 | 0 | +12.55(+0.41%) |
Oct 18, 2015 | 3057 | 3065 | 3042 | 3047 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3057 | 3065 | 3042 | 3047 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3057 | 3065 | 3042 | 3047 | 0 | -10.60(-0.35%) |
Oct 15, 2015 | 3046 | 3060 | 3045 | 3057 | 0 | +11.82(+0.39%) |
Oct 14, 2015 | 3067 | 3070 | 3045 | 3046 | 0 | -21.36(-0.70%) |
Oct 13, 2015 | 3077 | 3082 | 3055 | 3067 | 0 | -9.80(-0.32%) |
Oct 12, 2015 | 3055 | 3083 | 3055 | 3077 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 3055 | 3083 | 3055 | 3077 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 3055 | 3083 | 3055 | 3077 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 3055 | 3083 | 3055 | 3077 | 0 | +21.75(+0.71%) |
Oct 08, 2015 | 3048 | 3058 | 3033 | 3055 | 0 | +6.77(+0.22%) |
Oct 07, 2015 | 3032 | 3053 | 3025 | 3048 | 0 | +16.62(+0.55%) |
Oct 06, 2015 | 3007 | 3035 | 3005 | 3032 | 0 | +24.49(+0.81%) |
Oct 05, 2015 | 2964 | 3008 | 2964 | 3007 | 0 | +43.45(+1.47%) |
Oct 04, 2015 | 2958 | 2968 | 2940 | 2964 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 2958 | 2968 | 2940 | 2964 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 2958 | 2968 | 2940 | 2964 | 0 | +5.61(+0.19%) |
Oct 01, 2015 | 2958 | 2972 | 2951 | 2958 | 0 | -0.38(-0.01%) |
Sep 30, 2015 | 2936 | 2970 | 2936 | 2958 | 0 | +22.31(+0.76%) |
Sep 29, 2015 | 2933 | 2945 | 2932 | 2936 | 0 | +3.66(+0.12%) |
Sep 28, 2015 | 2984 | 2984 | 2929 | 2933 | 0 | -51.02(-1.71%) |
Sep 27, 2015 | 2992 | 3018 | 2977 | 2984 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 2992 | 3018 | 2977 | 2984 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 2992 | 3018 | 2977 | 2984 | 0 | -8.95(-0.30%) |
Sep 24, 2015 | 2988 | 2994 | 2957 | 2992 | 0 | +4.11(+0.14%) |
Sep 23, 2015 | 3013 | 3026 | 2981 | 2988 | 0 | -24.40(-0.81%) |
Sep 22, 2015 | 3046 | 3047 | 3004 | 3013 | 0 | -32.94(-1.08%) |
Sep 21, 2015 | 3048 | 3067 | 3042 | 3046 | 0 | -2.41(-0.08%) |
Sep 20, 2015 | 3056 | 3068 | 3042 | 3048 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 3056 | 3068 | 3042 | 3048 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 3056 | 3068 | 3042 | 3048 | 0 | +0.00(+0.00%) |
Sep 17, 2015 | 3056 | 3068 | 3042 | 3048 | 0 | -8.35(-0.27%) |
Sep 16, 2015 | 3031 | 3059 | 3030 | 3056 | 0 | +25.77(+0.85%) |
Sep 15, 2015 | 3014 | 3036 | 3012 | 3031 | 0 | +16.31(+0.54%) |
Sep 14, 2015 | 3010 | 3022 | 2992 | 3014 | 0 | +4.67(+0.16%) |
Sep 13, 2015 | 3022 | 3022 | 3005 | 3010 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 3022 | 3022 | 3005 | 3010 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 3022 | 3022 | 3005 | 3010 | 0 | -11.97(-0.40%) |
Sep 10, 2015 | 2998 | 3024 | 2966 | 3022 | 0 | +23.39(+0.78%) |
Sep 09, 2015 | 3015 | 3031 | 2996 | 2998 | 0 | -16.58(-0.55%) |
Sep 08, 2015 | 3031 | 3050 | 3011 | 3015 | 0 | -16.26(-0.54%) |
Sep 07, 2015 | 3031 | 3037 | 3026 | 3031 | 0 | +0.53(+0.02%) |
Sep 06, 2015 | 3086 | 3087 | 3021 | 3031 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 3086 | 3087 | 3021 | 3031 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 3086 | 3087 | 3021 | 3031 | 0 | -55.33(-1.79%) |
Sep 03, 2015 | 3053 | 3088 | 3053 | 3086 | 0 | +35.12(+1.15%) |
Sep 02, 2015 | 3040 | 3059 | 3034 | 3051 | 0 | +10.61(+0.35%) |