Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 2917 | 2929 | 2910 | 2914 | 0 | -3.11(-0.11%) |
May 31, 2016 | 2823 | 2917 | 2823 | 2917 | 0 | +94.17(+3.34%) |
May 30, 2016 | 2815 | 2831 | 2795 | 2822 | 0 | +1.40(+0.05%) |
May 29, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | +0.00(+0.00%) |
May 28, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | -1.39(-0.05%) |
May 26, 2016 | 2814 | 2827 | 2781 | 2822 | 0 | +7.35(+0.26%) |
May 25, 2016 | 2835 | 2843 | 2808 | 2815 | 0 | -6.58(-0.23%) |
May 24, 2016 | 2840 | 2840 | 2807 | 2822 | 0 | -21.97(-0.77%) |
May 23, 2016 | 2826 | 2848 | 2826 | 2844 | 0 | +18.16(+0.64%) |
May 22, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +0.00(+0.00%) |
May 21, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +0.00(+0.00%) |
May 20, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +18.57(+0.66%) |
May 19, 2016 | 2802 | 2829 | 2802 | 2807 | 0 | -0.60(-0.02%) |
May 18, 2016 | 2828 | 2828 | 2781 | 2808 | 0 | -36.17(-1.27%) |
May 17, 2016 | 2851 | 2860 | 2832 | 2844 | 0 | -7.18(-0.25%) |
May 16, 2016 | 2817 | 2851 | 2805 | 2851 | 0 | +23.75(+0.84%) |
May 15, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | +0.00(+0.00%) |
May 14, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | +0.00(+0.00%) |
May 13, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | -8.75(-0.31%) |
May 12, 2016 | 2812 | 2839 | 2781 | 2836 | 0 | -1.18(-0.04%) |
May 11, 2016 | 2844 | 2857 | 2819 | 2837 | 0 | +4.45(+0.16%) |
May 10, 2016 | 2822 | 2845 | 2820 | 2833 | 0 | +0.48(+0.02%) |
May 09, 2016 | 2896 | 2896 | 2822 | 2832 | 0 | -81.14(-2.79%) |
May 08, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | +0.00(+0.00%) |
May 07, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | +0.00(+0.00%) |
May 06, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | -84.59(-2.82%) |
May 05, 2016 | 2987 | 2999 | 2977 | 2998 | 0 | +6.57(+0.22%) |
May 04, 2016 | 2983 | 3004 | 2978 | 2991 | 0 | -1.37(-0.05%) |
May 03, 2016 | 2940 | 2994 | 2930 | 2993 | 0 | +54.32(+1.85%) |
May 02, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
May 01, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | -7.27(-0.25%) |
Apr 28, 2016 | 2956 | 2960 | 2916 | 2946 | 0 | -8.08(-0.27%) |
Apr 27, 2016 | 2967 | 2976 | 2949 | 2954 | 0 | -11.03(-0.37%) |
Apr 26, 2016 | 2945 | 2965 | 2934 | 2965 | 0 | +18.03(+0.61%) |
Apr 25, 2016 | 2950 | 2954 | 2917 | 2947 | 0 | -12.57(-0.42%) |
Apr 24, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +6.35(+0.22%) |
Apr 21, 2016 | 2954 | 2991 | 2943 | 2953 | 0 | -19.69(-0.66%) |
Apr 20, 2016 | 3050 | 3056 | 2905 | 2973 | 0 | -70.24(-2.31%) |
Apr 19, 2016 | 3047 | 3054 | 3025 | 3043 | 0 | +9.16(+0.30%) |
Apr 18, 2016 | 3058 | 3058 | 3023 | 3034 | 0 | -44.46(-1.44%) |
Apr 17, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | -4.24(-0.14%) |
Apr 14, 2016 | 3080 | 3087 | 3057 | 3082 | 0 | +15.72(+0.51%) |
Apr 13, 2016 | 3041 | 3097 | 3041 | 3067 | 0 | +42.99(+1.42%) |
Apr 12, 2016 | 3031 | 3037 | 3001 | 3024 | 0 | -10.31(-0.34%) |
Apr 11, 2016 | 3007 | 3049 | 3007 | 3034 | 0 | +49.00(+1.64%) |
Apr 10, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | -23.46(-0.78%) |
Apr 07, 2016 | 3058 | 3062 | 3007 | 3008 | 0 | -42.17(-1.38%) |
Apr 06, 2016 | 3040 | 3060 | 3029 | 3051 | 0 | -2.48(-0.08%) |
Apr 05, 2016 | 3001 | 3057 | 2993 | 3053 | 0 | +43.54(+1.45%) |
Apr 04, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |