Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4384 | 4463 | 4343 | 4448 | 0 | +4.42(+0.10%) |
Sep 29, 2016 | 4491 | 4505 | 4434 | 4444 | 0 | +11.39(+0.26%) |
Sep 28, 2016 | 4413 | 4461 | 4413 | 4432 | 0 | +33.77(+0.77%) |
Sep 27, 2016 | 4436 | 4439 | 4363 | 4399 | 0 | -9.17(-0.21%) |
Sep 26, 2016 | 4456 | 4456 | 4402 | 4408 | 0 | -80.84(-1.80%) |
Sep 25, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | -21.13(-0.47%) |
Sep 22, 2016 | 4444 | 4529 | 4444 | 4510 | 0 | +100.27(+2.27%) |
Sep 21, 2016 | 4440 | 4451 | 4408 | 4410 | 0 | +20.95(+0.48%) |
Sep 20, 2016 | 4383 | 4420 | 4376 | 4389 | 0 | -5.59(-0.13%) |
Sep 19, 2016 | 4369 | 4399 | 4369 | 4394 | 0 | +61.74(+1.43%) |
Sep 18, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | -40.77(-0.93%) |
Sep 15, 2016 | 4357 | 4382 | 4341 | 4373 | 0 | +2.96(+0.07%) |
Sep 14, 2016 | 4407 | 4407 | 4361 | 4370 | 0 | -16.92(-0.39%) |
Sep 13, 2016 | 4463 | 4470 | 4387 | 4387 | 0 | -52.62(-1.19%) |
Sep 12, 2016 | 4415 | 4440 | 4386 | 4440 | 0 | -51.60(-1.15%) |
Sep 11, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | -50.80(-1.12%) |
Sep 08, 2016 | 4554 | 4570 | 4485 | 4542 | 0 | -15.46(-0.34%) |
Sep 07, 2016 | 4537 | 4561 | 4520 | 4558 | 0 | +27.70(+0.61%) |
Sep 06, 2016 | 4556 | 4558 | 4523 | 4530 | 0 | -11.12(-0.24%) |
Sep 05, 2016 | 4551 | 4567 | 4541 | 4541 | 0 | -1.09(-0.02%) |
Sep 04, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +102.50(+2.31%) |
Sep 01, 2016 | 4448 | 4491 | 4422 | 4440 | 0 | +1.45(+0.03%) |
Aug 31, 2016 | 4451 | 4487 | 4438 | 4438 | 0 | -19.27(-0.43%) |
Aug 30, 2016 | 4440 | 4475 | 4438 | 4457 | 0 | +33.24(+0.75%) |
Aug 29, 2016 | 4421 | 4438 | 4390 | 4424 | 0 | -17.62(-0.40%) |
Aug 28, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +35.26(+0.80%) |
Aug 25, 2016 | 4414 | 4415 | 4378 | 4407 | 0 | -28.86(-0.65%) |
Aug 24, 2016 | 4389 | 4454 | 4383 | 4435 | 0 | +14.02(+0.32%) |
Aug 23, 2016 | 4406 | 4436 | 4404 | 4421 | 0 | +31.51(+0.72%) |
Aug 22, 2016 | 4397 | 4443 | 4378 | 4390 | 0 | -10.58(-0.24%) |
Aug 21, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | -36.54(-0.82%) |
Aug 18, 2016 | 4441 | 4447 | 4413 | 4437 | 0 | +19.38(+0.44%) |
Aug 17, 2016 | 4475 | 4479 | 4415 | 4418 | 0 | -42.76(-0.96%) |
Aug 16, 2016 | 4476 | 4500 | 4457 | 4460 | 0 | -37.42(-0.83%) |
Aug 15, 2016 | 4504 | 4528 | 4494 | 4498 | 0 | -2.33(-0.05%) |
Aug 14, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | -3.76(-0.08%) |
Aug 11, 2016 | 4471 | 4504 | 4446 | 4504 | 0 | +51.94(+1.17%) |
Aug 10, 2016 | 4443 | 4466 | 4441 | 4452 | 0 | -16.06(-0.36%) |
Aug 09, 2016 | 4413 | 4468 | 4411 | 4468 | 0 | +52.61(+1.19%) |
Aug 08, 2016 | 4419 | 4441 | 4407 | 4415 | 0 | +4.91(+0.11%) |
Aug 07, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +64.92(+1.49%) |
Aug 04, 2016 | 4344 | 4360 | 4325 | 4346 | 0 | +24.55(+0.57%) |
Aug 03, 2016 | 4346 | 4348 | 4293 | 4321 | 0 | -6.91(-0.16%) |
Aug 02, 2016 | 4396 | 4398 | 4321 | 4328 | 0 | -81.18(-1.84%) |
Aug 01, 2016 | 4470 | 4477 | 4395 | 4409 | 0 | -30.64(-0.69%) |
Jul 31, 2016 | 4429 | 4440 | 4408 | 4440 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 4429 | 4440 | 4408 | 4440 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 4429 | 4440 | 4408 | 4440 | 0 | +19.23(+0.44%) |
Jul 28, 2016 | 4447 | 4475 | 4421 | 4421 | 0 | -26.38(-0.59%) |
Jul 27, 2016 | 4425 | 4470 | 4425 | 4447 | 0 | +52.19(+1.19%) |
Jul 26, 2016 | 4385 | 4406 | 4354 | 4395 | 0 | +6.77(+0.15%) |
Jul 25, 2016 | 4382 | 4420 | 4368 | 4388 | 0 | +6.90(+0.16%) |
Jul 24, 2016 | 4365 | 4398 | 4345 | 4381 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 4365 | 4398 | 4345 | 4381 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 4365 | 4398 | 4345 | 4381 | 0 | +4.85(+0.11%) |
Jul 21, 2016 | 4382 | 4390 | 4341 | 4376 | 0 | -3.51(-0.08%) |
Jul 20, 2016 | 4355 | 4392 | 4333 | 4380 | 0 | +49.63(+1.15%) |
Jul 19, 2016 | 4345 | 4357 | 4304 | 4330 | 0 | -27.61(-0.63%) |
Jul 18, 2016 | 4375 | 4408 | 4334 | 4358 | 0 | -14.77(-0.34%) |
Jul 17, 2016 | 4367 | 4384 | 4343 | 4373 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 4367 | 4384 | 4343 | 4373 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 4367 | 4384 | 4343 | 4373 | 0 | -13.01(-0.30%) |
Jul 14, 2016 | 4376 | 4402 | 4345 | 4386 | 0 | +50.26(+1.16%) |
Jul 13, 2016 | 4330 | 4359 | 4322 | 4335 | 0 | +3.88(+0.09%) |
Jul 12, 2016 | 4272 | 4343 | 4271 | 4331 | 0 | +66.85(+1.57%) |
Jul 11, 2016 | 4221 | 4272 | 4207 | 4265 | 0 | +73.85(+1.76%) |
Jul 10, 2016 | 4107 | 4210 | 4103 | 4191 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 4107 | 4210 | 4103 | 4191 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 4107 | 4210 | 4103 | 4191 | 0 | +72.83(+1.77%) |
Jul 07, 2016 | 4116 | 4168 | 4110 | 4118 | 0 | +32.55(+0.80%) |
Jul 06, 2016 | 4127 | 4153 | 4062 | 4085 | 0 | -78.12(-1.88%) |
Jul 05, 2016 | 4204 | 4216 | 4149 | 4163 | 0 | -71.44(-1.69%) |
Jul 04, 2016 | 4288 | 4289 | 4233 | 4235 | 0 | -39.10(-0.91%) |
Jul 03, 2016 | 4261 | 4289 | 4218 | 4274 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 4261 | 4289 | 4218 | 4274 | 0 | +0.00(+0.00%) |