Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2784 | 2823 | 2766 | 2792 | 0 | +18.76(+0.68%) |
Nov 27, 2015 | 2779 | 2798 | 2748 | 2774 | 0 | -8.21(-0.30%) |
Nov 26, 2015 | 2782 | 2782 | 2782 | 2782 | 0 | +0.00(+0.00%) |
Nov 25, 2015 | 2767 | 2804 | 2752 | 2782 | 0 | -3.01(-0.11%) |
Nov 24, 2015 | 2758 | 2796 | 2737 | 2785 | 0 | +25.22(+0.91%) |
Nov 23, 2015 | 2760 | 2782 | 2755 | 2760 | 0 | -5.71(-0.21%) |
Nov 20, 2015 | 2786 | 2802 | 2747 | 2765 | 0 | -4.45(-0.16%) |
Nov 19, 2015 | 2772 | 2797 | 2741 | 2770 | 0 | +2.13(+0.08%) |
Nov 18, 2015 | 2743 | 2776 | 2727 | 2768 | 0 | +34.68(+1.27%) |
Nov 17, 2015 | 2736 | 2763 | 2711 | 2733 | 0 | +8.72(+0.32%) |
Nov 16, 2015 | 2692 | 2733 | 2678 | 2724 | 0 | +34.03(+1.26%) |
Nov 13, 2015 | 2680 | 2716 | 2654 | 2690 | 0 | +4.16(+0.15%) |
Nov 12, 2015 | 2723 | 2744 | 2675 | 2686 | 0 | -49.17(-1.80%) |
Nov 11, 2015 | 2746 | 2767 | 2714 | 2735 | 0 | +2.47(+0.09%) |
Nov 10, 2015 | 2732 | 2756 | 2694 | 2733 | 0 | -14.47(-0.53%) |
Nov 09, 2015 | 2774 | 2793 | 2720 | 2747 | 0 | -35.79(-1.29%) |
Nov 06, 2015 | 2752 | 2793 | 2733 | 2783 | 0 | +17.08(+0.62%) |
Nov 05, 2015 | 2776 | 2793 | 2739 | 2766 | 0 | -11.13(-0.40%) |
Nov 04, 2015 | 2804 | 2826 | 2763 | 2777 | 0 | -19.43(-0.69%) |
Nov 03, 2015 | 2757 | 2828 | 2738 | 2796 | 0 | +38.32(+1.39%) |
Nov 02, 2015 | 2733 | 2774 | 2720 | 2758 | 0 | +22.88(+0.84%) |
Oct 30, 2015 | 2731 | 2760 | 2701 | 2735 | 0 | +11.59(+0.43%) |
Oct 29, 2015 | 2704 | 2748 | 2679 | 2724 | 0 | +6.61(+0.24%) |
Oct 28, 2015 | 2672 | 2735 | 2657 | 2717 | 0 | +49.04(+1.84%) |
Oct 27, 2015 | 2688 | 2708 | 2649 | 2668 | 0 | -31.27(-1.16%) |
Oct 26, 2015 | 2710 | 2732 | 2680 | 2699 | 0 | -11.71(-0.43%) |
Oct 23, 2015 | 2710 | 2736 | 2681 | 2711 | 0 | +7.18(+0.27%) |
Oct 22, 2015 | 2691 | 2737 | 2670 | 2704 | 0 | +31.38(+1.17%) |
Oct 21, 2015 | 2711 | 2725 | 2662 | 2672 | 0 | -37.14(-1.37%) |
Oct 20, 2015 | 2702 | 2742 | 2691 | 2710 | 0 | +2.13(+0.08%) |
Oct 19, 2015 | 2708 | 2731 | 2680 | 2707 | 0 | -10.91(-0.40%) |
Oct 16, 2015 | 2721 | 2738 | 2690 | 2718 | 0 | +9.84(+0.36%) |
Oct 15, 2015 | 2704 | 2719 | 2662 | 2709 | 0 | +6.86(+0.25%) |
Oct 14, 2015 | 2690 | 2721 | 2673 | 2702 | 0 | +10.54(+0.39%) |
Oct 13, 2015 | 2680 | 2722 | 2658 | 2691 | 0 | -4.54(-0.17%) |
Oct 12, 2015 | 2715 | 2732 | 2678 | 2696 | 0 | -18.90(-0.70%) |
Oct 09, 2015 | 2729 | 2755 | 2697 | 2715 | 0 | -12.50(-0.46%) |
Oct 08, 2015 | 2683 | 2738 | 2672 | 2727 | 0 | +45.02(+1.68%) |
Oct 07, 2015 | 2665 | 2708 | 2639 | 2682 | 0 | +35.96(+1.36%) |
Oct 06, 2015 | 2607 | 2671 | 2593 | 2646 | 0 | +45.34(+1.74%) |
Oct 05, 2015 | 2577 | 2617 | 2566 | 2601 | 0 | +41.67(+1.63%) |
Oct 02, 2015 | 2496 | 2565 | 2481 | 2559 | 0 | +42.85(+1.70%) |
Oct 01, 2015 | 2500 | 2541 | 2473 | 2516 | 0 | +23.46(+0.94%) |
Sep 30, 2015 | 2474 | 2509 | 2459 | 2493 | 0 | +40.36(+1.65%) |
Sep 29, 2015 | 2455 | 2475 | 2428 | 2452 | 0 | +0.58(+0.02%) |
Sep 28, 2015 | 2513 | 2520 | 2438 | 2452 | 0 | -77.96(-3.08%) |
Sep 25, 2015 | 2545 | 2560 | 2511 | 2530 | 0 | +1.69(+0.07%) |
Sep 24, 2015 | 2501 | 2544 | 2474 | 2528 | 0 | +2.96(+0.12%) |
Sep 23, 2015 | 2564 | 2579 | 2515 | 2525 | 0 | -32.89(-1.29%) |
Sep 22, 2015 | 2568 | 2587 | 2541 | 2558 | 0 | -38.12(-1.47%) |
Sep 21, 2015 | 2575 | 2617 | 2560 | 2596 | 0 | +34.67(+1.35%) |
Sep 18, 2015 | 2556 | 2590 | 2539 | 2561 | 0 | -19.33(-0.75%) |
Sep 17, 2015 | 2584 | 2615 | 2566 | 2581 | 0 | -19.75(-0.76%) |
Sep 16, 2015 | 2560 | 2611 | 2552 | 2601 | 0 | +46.15(+1.81%) |
Sep 15, 2015 | 2543 | 2566 | 2527 | 2554 | 0 | +12.07(+0.47%) |
Sep 14, 2015 | 2555 | 2564 | 2523 | 2542 | 0 | -14.70(-0.57%) |
Sep 11, 2015 | 2560 | 2574 | 2532 | 2557 | 0 | -12.49(-0.49%) |
Sep 10, 2015 | 2576 | 2599 | 2555 | 2570 | 0 | -7.28(-0.28%) |
Sep 09, 2015 | 2601 | 2624 | 2570 | 2577 | 0 | -7.43(-0.29%) |
Sep 08, 2015 | 2581 | 2604 | 2562 | 2584 | 0 | +26.18(+1.02%) |
Sep 04, 2015 | 2558 | 2558 | 2558 | 2558 | 0 | -20.21(-0.78%) |
Sep 03, 2015 | 2570 | 2609 | 2559 | 2578 | 0 | +9.86(+0.38%) |
Sep 02, 2015 | 2572 | 2585 | 2531 | 2568 | 0 | +14.67(+0.57%) |