Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 3500 | 3500 | 3422 | 3426 | 0 | -38.46(-1.11%) |
Jul 31, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +46.65(+1.36%) |
Jul 28, 2016 | 3450 | 3467 | 3414 | 3418 | 0 | -35.47(-1.03%) |
Jul 27, 2016 | 3463 | 3476 | 3448 | 3454 | 0 | -3.30(-0.10%) |
Jul 26, 2016 | 3440 | 3463 | 3426 | 3457 | 0 | +5.88(+0.17%) |
Jul 25, 2016 | 3460 | 3478 | 3441 | 3451 | 0 | +0.81(+0.02%) |
Jul 24, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +21.37(+0.62%) |
Jul 21, 2016 | 3437 | 3443 | 3403 | 3429 | 0 | -2.42(-0.07%) |
Jul 20, 2016 | 3425 | 3446 | 3410 | 3431 | 0 | +21.08(+0.62%) |
Jul 19, 2016 | 3407 | 3420 | 3385 | 3410 | 0 | -2.23(-0.07%) |
Jul 18, 2016 | 3418 | 3435 | 3396 | 3412 | 0 | +1.56(+0.05%) |
Jul 17, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | -7.53(-0.22%) |
Jul 14, 2016 | 3416 | 3433 | 3403 | 3418 | 0 | +28.12(+0.83%) |
Jul 13, 2016 | 3380 | 3399 | 3371 | 3390 | 0 | -3.20(-0.09%) |
Jul 12, 2016 | 3362 | 3400 | 3357 | 3394 | 0 | +32.35(+0.96%) |
Jul 11, 2016 | 3348 | 3366 | 3319 | 3361 | 0 | +41.53(+1.25%) |
Jul 10, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +61.87(+1.90%) |
Jul 07, 2016 | 3250 | 3286 | 3250 | 3258 | 0 | +21.76(+0.67%) |
Jul 06, 2016 | 3254 | 3282 | 3211 | 3236 | 0 | -47.97(-1.46%) |
Jul 05, 2016 | 3319 | 3325 | 3274 | 3284 | 0 | -53.75(-1.61%) |
Jul 04, 2016 | 3373 | 3377 | 3333 | 3338 | 0 | -26.25(-0.78%) |
Jul 03, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +0.00(+0.00%) |