Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3543 | 3549 | 3533 | 3541 | 0 | -18.65(-0.52%) |
Oct 30, 2016 | 3555 | 3570 | 3537 | 3559 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 3555 | 3570 | 3537 | 3559 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 3555 | 3570 | 3537 | 3559 | 0 | -28.43(-0.79%) |
Oct 27, 2016 | 3572 | 3600 | 3560 | 3588 | 0 | +17.01(+0.48%) |
Oct 26, 2016 | 3590 | 3592 | 3558 | 3571 | 0 | -17.39(-0.48%) |
Oct 25, 2016 | 3608 | 3608 | 3581 | 3588 | 0 | -6.87(-0.19%) |
Oct 24, 2016 | 3600 | 3622 | 3595 | 3595 | 0 | +6.59(+0.18%) |
Oct 23, 2016 | 3613 | 3614 | 3579 | 3588 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 3613 | 3614 | 3579 | 3588 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 3613 | 3614 | 3579 | 3588 | 0 | -22.10(-0.61%) |
Oct 20, 2016 | 3605 | 3617 | 3582 | 3610 | 0 | +11.00(+0.31%) |
Oct 19, 2016 | 3594 | 3603 | 3576 | 3599 | 0 | +6.43(+0.18%) |
Oct 18, 2016 | 3566 | 3597 | 3566 | 3593 | 0 | +44.23(+1.25%) |
Oct 17, 2016 | 3542 | 3564 | 3538 | 3549 | 0 | -6.75(-0.19%) |
Oct 16, 2016 | 3518 | 3572 | 3518 | 3555 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 3518 | 3572 | 3518 | 3555 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 3518 | 3572 | 3518 | 3555 | 0 | +49.59(+1.41%) |
Oct 13, 2016 | 3512 | 3513 | 3485 | 3506 | 0 | -19.47(-0.55%) |
Oct 12, 2016 | 3536 | 3544 | 3521 | 3525 | 0 | -18.66(-0.53%) |
Oct 11, 2016 | 3546 | 3566 | 3540 | 3544 | 0 | -7.61(-0.21%) |
Oct 10, 2016 | 3533 | 3553 | 3500 | 3552 | 0 | +25.43(+0.72%) |
Oct 09, 2016 | 3564 | 3564 | 3521 | 3526 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 3564 | 3564 | 3521 | 3526 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 3564 | 3564 | 3521 | 3526 | 0 | -33.38(-0.94%) |
Oct 06, 2016 | 3580 | 3584 | 3557 | 3560 | 0 | -2.66(-0.07%) |
Oct 05, 2016 | 3544 | 3568 | 3528 | 3562 | 0 | -2.98(-0.08%) |
Oct 04, 2016 | 3547 | 3573 | 3544 | 3565 | 0 | +22.21(+0.63%) |
Oct 03, 2016 | 3556 | 3569 | 3532 | 3543 | 0 | -12.90(-0.36%) |
Sep 30, 2016 | 3497 | 3562 | 3471 | 3556 | 0 | +6.39(+0.18%) |
Sep 29, 2016 | 3596 | 3605 | 3543 | 3550 | 0 | -21.49(-0.60%) |
Sep 28, 2016 | 3559 | 3579 | 3554 | 3571 | 0 | +23.13(+0.65%) |
Sep 27, 2016 | 3571 | 3576 | 3523 | 3548 | 0 | -3.56(-0.10%) |
Sep 26, 2016 | 3587 | 3587 | 3544 | 3551 | 0 | -52.82(-1.47%) |
Sep 25, 2016 | 3607 | 3608 | 3595 | 3604 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3607 | 3608 | 3595 | 3604 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3607 | 3608 | 3595 | 3604 | 0 | -11.81(-0.33%) |
Sep 22, 2016 | 3590 | 3631 | 3581 | 3616 | 0 | +49.61(+1.39%) |
Sep 21, 2016 | 3578 | 3594 | 3566 | 3566 | 0 | +25.51(+0.72%) |
Sep 20, 2016 | 3532 | 3557 | 3531 | 3541 | 0 | +4.68(+0.13%) |
Sep 19, 2016 | 3532 | 3548 | 3529 | 3536 | 0 | +27.10(+0.77%) |
Sep 18, 2016 | 3513 | 3527 | 3493 | 3509 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3513 | 3527 | 3493 | 3509 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3513 | 3527 | 3493 | 3509 | 0 | -13.56(-0.38%) |
Sep 15, 2016 | 3498 | 3523 | 3491 | 3523 | 0 | +19.81(+0.57%) |
Sep 14, 2016 | 3523 | 3527 | 3495 | 3503 | 0 | -3.84(-0.11%) |
Sep 13, 2016 | 3563 | 3568 | 3506 | 3507 | 0 | -40.09(-1.13%) |
Sep 12, 2016 | 3533 | 3547 | 3503 | 3547 | 0 | -35.42(-0.99%) |
Sep 11, 2016 | 3614 | 3623 | 3575 | 3582 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3614 | 3623 | 3575 | 3582 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3614 | 3623 | 3575 | 3582 | 0 | -38.57(-1.07%) |
Sep 08, 2016 | 3629 | 3640 | 3589 | 3621 | 0 | -14.66(-0.40%) |
Sep 07, 2016 | 3637 | 3638 | 3618 | 3636 | 0 | +5.84(+0.16%) |
Sep 06, 2016 | 3646 | 3653 | 3628 | 3630 | 0 | -7.59(-0.21%) |
Sep 05, 2016 | 3641 | 3646 | 3634 | 3637 | 0 | +4.86(+0.13%) |
Sep 04, 2016 | 3574 | 3634 | 3566 | 3632 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3574 | 3634 | 3566 | 3632 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3574 | 3634 | 3566 | 3632 | 0 | +72.82(+2.05%) |
Sep 01, 2016 | 3560 | 3600 | 3547 | 3560 | 0 | +6.21(+0.17%) |
Aug 31, 2016 | 3553 | 3581 | 3552 | 3553 | 0 | -3.41(-0.10%) |
Aug 30, 2016 | 3553 | 3573 | 3551 | 3557 | 0 | +15.19(+0.43%) |
Aug 29, 2016 | 3539 | 3552 | 3523 | 3542 | 0 | -8.52(-0.24%) |
Aug 28, 2016 | 3530 | 3560 | 3523 | 3550 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3530 | 3560 | 3523 | 3550 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3530 | 3560 | 3523 | 3550 | 0 | +15.27(+0.43%) |
Aug 25, 2016 | 3543 | 3550 | 3530 | 3535 | 0 | -19.89(-0.56%) |
Aug 24, 2016 | 3531 | 3565 | 3526 | 3555 | 0 | +9.51(+0.27%) |
Aug 23, 2016 | 3527 | 3548 | 3519 | 3545 | 0 | +34.61(+0.99%) |
Aug 22, 2016 | 3503 | 3537 | 3493 | 3511 | 0 | +8.08(+0.23%) |
Aug 21, 2016 | 3518 | 3518 | 3485 | 3503 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3518 | 3518 | 3485 | 3503 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3518 | 3518 | 3485 | 3503 | 0 | -15.56(-0.44%) |
Aug 18, 2016 | 3516 | 3522 | 3507 | 3518 | 0 | +22.57(+0.65%) |
Aug 17, 2016 | 3528 | 3530 | 3494 | 3496 | 0 | -28.88(-0.82%) |
Aug 16, 2016 | 3547 | 3551 | 3522 | 3524 | 0 | -38.85(-1.09%) |
Aug 15, 2016 | 3566 | 3583 | 3557 | 3563 | 0 | +18.43(+0.52%) |
Aug 14, 2016 | 3533 | 3548 | 3533 | 3545 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3533 | 3548 | 3533 | 3545 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3533 | 3548 | 3533 | 3545 | 0 | +9.43(+0.27%) |
Aug 11, 2016 | 3512 | 3535 | 3501 | 3535 | 0 | +44.87(+1.29%) |
Aug 10, 2016 | 3484 | 3504 | 3484 | 3491 | 0 | -3.25(-0.09%) |
Aug 09, 2016 | 3460 | 3495 | 3460 | 3494 | 0 | +29.38(+0.85%) |
Aug 08, 2016 | 3467 | 3486 | 3459 | 3464 | 0 | -0.43(-0.01%) |
Aug 07, 2016 | 3437 | 3465 | 3426 | 3465 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 3437 | 3465 | 3426 | 3465 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 3437 | 3465 | 3426 | 3465 | 0 | +37.48(+1.09%) |
Aug 04, 2016 | 3416 | 3441 | 3408 | 3427 | 0 | +26.13(+0.77%) |
Aug 03, 2016 | 3387 | 3411 | 3376 | 3401 | 0 | +35.83(+1.06%) |
Aug 02, 2016 | 3416 | 3419 | 3363 | 3365 | 0 | -61.00(-1.78%) |