Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2755 | 2788 | 2745 | 2767 | 0 | +16.80(+0.61%) |
Oct 28, 2016 | 2764 | 2789 | 2734 | 2750 | 0 | -19.63(-0.71%) |
Oct 27, 2016 | 2799 | 2807 | 2744 | 2770 | 0 | -34.47(-1.23%) |
Oct 26, 2016 | 2833 | 2863 | 2780 | 2804 | 0 | -57.52(-2.01%) |
Oct 25, 2016 | 2862 | 2879 | 2833 | 2862 | 0 | -4.35(-0.15%) |
Oct 24, 2016 | 2905 | 2930 | 2853 | 2866 | 0 | -11.67(-0.41%) |
Oct 21, 2016 | 2874 | 2908 | 2843 | 2878 | 0 | -15.18(-0.52%) |
Oct 20, 2016 | 2919 | 2934 | 2860 | 2893 | 0 | -46.75(-1.59%) |
Oct 19, 2016 | 2899 | 2952 | 2883 | 2940 | 0 | +55.97(+1.94%) |
Oct 18, 2016 | 2884 | 2910 | 2872 | 2884 | 0 | -2.69(-0.09%) |
Oct 17, 2016 | 2878 | 2919 | 2868 | 2887 | 0 | +12.65(+0.44%) |
Oct 14, 2016 | 2852 | 2898 | 2845 | 2874 | 0 | +37.49(+1.32%) |
Oct 13, 2016 | 2832 | 2855 | 2798 | 2836 | 0 | -20.97(-0.73%) |
Oct 12, 2016 | 2831 | 2868 | 2827 | 2857 | 0 | +31.17(+1.10%) |
Oct 11, 2016 | 2861 | 2865 | 2811 | 2826 | 0 | -48.17(-1.68%) |
Oct 10, 2016 | 2885 | 2904 | 2849 | 2874 | 0 | +11.55(+0.40%) |
Oct 07, 2016 | 2861 | 2866 | 2846 | 2863 | 0 | -26.00(-0.90%) |
Oct 06, 2016 | 2856 | 2915 | 2851 | 2889 | 0 | +31.28(+1.09%) |
Oct 05, 2016 | 2879 | 2896 | 2819 | 2858 | 0 | -3.74(-0.13%) |
Oct 04, 2016 | 2914 | 2930 | 2849 | 2861 | 0 | -39.79(-1.37%) |
Sep 26, 2016 | 2934 | 2947 | 2897 | 2901 | 0 | -46.84(-1.59%) |
Sep 23, 2016 | 2938 | 2971 | 2927 | 2948 | 0 | +12.92(+0.44%) |
Sep 22, 2016 | 2954 | 2972 | 2915 | 2935 | 0 | -1.60(-0.05%) |
Sep 21, 2016 | 2918 | 2948 | 2897 | 2937 | 0 | +35.78(+1.23%) |
Sep 20, 2016 | 2942 | 2957 | 2896 | 2901 | 0 | -31.32(-1.07%) |
Sep 19, 2016 | 2935 | 2968 | 2921 | 2932 | 0 | +8.91(+0.30%) |
Sep 16, 2016 | 2925 | 2957 | 2904 | 2923 | 0 | +21.26(+0.73%) |
Sep 15, 2016 | 2861 | 2911 | 2853 | 2902 | 0 | +42.09(+1.47%) |
Sep 14, 2016 | 2861 | 2882 | 2842 | 2860 | 0 | +0.75(+0.03%) |
Sep 13, 2016 | 2875 | 2897 | 2839 | 2859 | 0 | -35.01(-1.21%) |
Sep 12, 2016 | 2847 | 2905 | 2836 | 2894 | 0 | +12.23(+0.42%) |
Sep 09, 2016 | 2940 | 2946 | 2880 | 2882 | 0 | -78.24(-2.64%) |
Sep 08, 2016 | 2972 | 2984 | 2954 | 2960 | 0 | -23.07(-0.77%) |
Sep 07, 2016 | 2970 | 2995 | 2959 | 2983 | 0 | +8.77(+0.29%) |
Sep 06, 2016 | 2970 | 2987 | 2944 | 2974 | 0 | +14.83(+0.50%) |
Sep 02, 2016 | 2960 | 2960 | 2960 | 2960 | 0 | +32.22(+1.10%) |
Sep 01, 2016 | 2917 | 2941 | 2897 | 2927 | 0 | +13.44(+0.46%) |
Aug 31, 2016 | 2926 | 2936 | 2893 | 2914 | 0 | -21.60(-0.74%) |
Aug 30, 2016 | 2931 | 2955 | 2921 | 2936 | 0 | +6.37(+0.22%) |
Aug 29, 2016 | 2922 | 2954 | 2916 | 2929 | 0 | +10.99(+0.38%) |
Aug 26, 2016 | 2925 | 2968 | 2899 | 2918 | 0 | +3.27(+0.11%) |
Aug 25, 2016 | 2848 | 2932 | 2835 | 2915 | 0 | +67.30(+2.36%) |
Aug 24, 2016 | 2870 | 2874 | 2839 | 2848 | 0 | -21.94(-0.76%) |
Aug 23, 2016 | 2862 | 2883 | 2851 | 2870 | 0 | +27.56(+0.97%) |
Aug 22, 2016 | 2856 | 2862 | 2813 | 2842 | 0 | -33.37(-1.16%) |
Aug 19, 2016 | 2861 | 2883 | 2842 | 2875 | 0 | -0.66(-0.02%) |
Aug 18, 2016 | 2861 | 2885 | 2854 | 2876 | 0 | +14.45(+0.50%) |
Aug 17, 2016 | 2838 | 2867 | 2833 | 2862 | 0 | +25.65(+0.90%) |
Aug 16, 2016 | 2837 | 2874 | 2826 | 2836 | 0 | -2.74(-0.10%) |
Aug 15, 2016 | 2842 | 2868 | 2833 | 2839 | 0 | -1.72(-0.06%) |
Aug 12, 2016 | 2858 | 2869 | 2827 | 2840 | 0 | -21.94(-0.77%) |
Aug 11, 2016 | 2850 | 2876 | 2838 | 2862 | 0 | +6.25(+0.22%) |
Aug 10, 2016 | 2833 | 2882 | 2823 | 2856 | 0 | +22.40(+0.79%) |
Aug 09, 2016 | 2841 | 2860 | 2825 | 2834 | 0 | -6.75(-0.24%) |
Aug 08, 2016 | 2832 | 2855 | 2819 | 2840 | 0 | +4.48(+0.16%) |
Aug 05, 2016 | 2842 | 2868 | 2826 | 2836 | 0 | +10.88(+0.39%) |
Aug 04, 2016 | 2826 | 2856 | 2814 | 2825 | 0 | +12.25(+0.44%) |
Aug 03, 2016 | 2800 | 2822 | 2781 | 2813 | 0 | +11.67(+0.42%) |
Aug 02, 2016 | 2811 | 2832 | 2791 | 2801 | 0 | -16.69(-0.59%) |