Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2951 | 3012 | 2908 | 2964 | 0 | +52.75(+1.81%) |
Nov 29, 2016 | 2896 | 2943 | 2872 | 2912 | 0 | +3.11(+0.11%) |
Nov 28, 2016 | 2910 | 2949 | 2875 | 2908 | 0 | +6.40(+0.22%) |
Nov 25, 2016 | 2899 | 2923 | 2875 | 2902 | 0 | -3.52(-0.12%) |
Nov 24, 2016 | 2906 | 2906 | 2906 | 2906 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 2896 | 2928 | 2870 | 2906 | 0 | -24.29(-0.83%) |
Nov 22, 2016 | 2940 | 2958 | 2892 | 2930 | 0 | +12.59(+0.43%) |
Nov 21, 2016 | 2871 | 2932 | 2854 | 2917 | 0 | +69.57(+2.44%) |
Nov 18, 2016 | 2847 | 2874 | 2818 | 2848 | 0 | -2.67(-0.09%) |
Nov 17, 2016 | 2870 | 2895 | 2832 | 2850 | 0 | -11.47(-0.40%) |
Nov 16, 2016 | 2867 | 2898 | 2830 | 2862 | 0 | -35.21(-1.22%) |
Nov 15, 2016 | 2871 | 2930 | 2840 | 2897 | 0 | +27.56(+0.96%) |
Nov 14, 2016 | 2846 | 2891 | 2803 | 2869 | 0 | +18.40(+0.65%) |
Nov 11, 2016 | 2851 | 2893 | 2793 | 2851 | 0 | -0.83(-0.03%) |
Nov 10, 2016 | 2819 | 2889 | 2788 | 2852 | 0 | +38.84(+1.38%) |
Nov 09, 2016 | 2727 | 2838 | 2705 | 2813 | 0 | +52.00(+1.88%) |
Nov 08, 2016 | 2730 | 2788 | 2706 | 2761 | 0 | +22.71(+0.83%) |
Nov 07, 2016 | 2736 | 2766 | 2705 | 2738 | 0 | +53.03(+1.97%) |
Nov 04, 2016 | 2674 | 2725 | 2654 | 2685 | 0 | +0.25(+0.01%) |
Nov 03, 2016 | 2722 | 2749 | 2672 | 2685 | 0 | -43.92(-1.61%) |
Nov 02, 2016 | 2752 | 2775 | 2708 | 2729 | 0 | -31.57(-1.14%) |
Nov 01, 2016 | 2790 | 2814 | 2729 | 2761 | 0 | -18.60(-0.67%) |
Oct 31, 2016 | 2772 | 2800 | 2747 | 2779 | 0 | +12.41(+0.45%) |
Oct 28, 2016 | 2772 | 2813 | 2742 | 2767 | 0 | -8.89(-0.32%) |
Oct 27, 2016 | 2788 | 2806 | 2737 | 2776 | 0 | +8.87(+0.32%) |
Oct 26, 2016 | 2791 | 2836 | 2738 | 2767 | 0 | -37.99(-1.35%) |
Oct 25, 2016 | 2844 | 2854 | 2795 | 2805 | 0 | -39.34(-1.38%) |
Oct 24, 2016 | 2852 | 2876 | 2821 | 2844 | 0 | +9.86(+0.35%) |
Oct 21, 2016 | 2811 | 2854 | 2787 | 2834 | 0 | -3.84(-0.14%) |
Oct 20, 2016 | 2829 | 2874 | 2805 | 2838 | 0 | +2.96(+0.10%) |
Oct 19, 2016 | 2830 | 2860 | 2803 | 2835 | 0 | +17.82(+0.63%) |
Oct 18, 2016 | 2833 | 2845 | 2796 | 2817 | 0 | +20.66(+0.74%) |
Oct 17, 2016 | 2784 | 2817 | 2771 | 2797 | 0 | +10.34(+0.37%) |
Oct 14, 2016 | 2805 | 2830 | 2776 | 2786 | 0 | +3.09(+0.11%) |
Oct 13, 2016 | 2782 | 2809 | 2745 | 2783 | 0 | -26.22(-0.93%) |
Oct 12, 2016 | 2810 | 2838 | 2787 | 2809 | 0 | +0.09(+0.00%) |
Oct 11, 2016 | 2809 | 2839 | 2767 | 2809 | 0 | -8.77(-0.31%) |
Oct 10, 2016 | 2807 | 2853 | 2792 | 2818 | 0 | +36.51(+1.31%) |
Oct 07, 2016 | 2790 | 2790 | 2759 | 2782 | 0 | -46.52(-1.64%) |
Oct 06, 2016 | 2795 | 2844 | 2785 | 2828 | 0 | +10.03(+0.36%) |
Oct 05, 2016 | 2804 | 2847 | 2779 | 2818 | 0 | +36.79(+1.32%) |
Oct 04, 2016 | 2829 | 2844 | 2769 | 2781 | 0 | +82.71(+3.06%) |
Sep 26, 2016 | 2696 | 2732 | 2673 | 2699 | 0 | -1.37(-0.05%) |
Sep 23, 2016 | 2714 | 2747 | 2684 | 2700 | 0 | -24.37(-0.89%) |
Sep 22, 2016 | 2736 | 2765 | 2692 | 2724 | 0 | +3.59(+0.13%) |
Sep 21, 2016 | 2693 | 2736 | 2664 | 2721 | 0 | +47.90(+1.79%) |
Sep 20, 2016 | 2721 | 2727 | 2666 | 2673 | 0 | -35.07(-1.30%) |
Sep 19, 2016 | 2718 | 2743 | 2691 | 2708 | 0 | +11.51(+0.43%) |
Sep 16, 2016 | 2677 | 2714 | 2658 | 2696 | 0 | -3.88(-0.14%) |
Sep 15, 2016 | 2666 | 2714 | 2654 | 2700 | 0 | +34.85(+1.31%) |
Sep 14, 2016 | 2676 | 2698 | 2644 | 2665 | 0 | -12.40(-0.46%) |
Sep 13, 2016 | 2705 | 2730 | 2648 | 2678 | 0 | -66.31(-2.42%) |
Sep 12, 2016 | 2698 | 2762 | 2681 | 2744 | 0 | +25.09(+0.92%) |
Sep 09, 2016 | 2783 | 2799 | 2710 | 2719 | 0 | -98.98(-3.51%) |
Sep 08, 2016 | 2838 | 2857 | 2802 | 2818 | 0 | -18.08(-0.64%) |
Sep 07, 2016 | 2824 | 2847 | 2792 | 2836 | 0 | +5.72(+0.20%) |
Sep 06, 2016 | 2843 | 2859 | 2796 | 2830 | 0 | -6.04(-0.21%) |
Sep 02, 2016 | 2836 | 2836 | 2836 | 2836 | 0 | +41.31(+1.48%) |