Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5414 | 5529 | 5387 | 5478 | 0 | +85.07(+1.58%) |
Oct 29, 2015 | 5494 | 5523 | 5279 | 5393 | 0 | -125.70(-2.28%) |
Oct 28, 2015 | 5437 | 5546 | 5396 | 5519 | 0 | +100.69(+1.86%) |
Oct 27, 2015 | 5434 | 5487 | 5339 | 5418 | 0 | -48.43(-0.89%) |
Oct 26, 2015 | 5429 | 5491 | 5364 | 5466 | 0 | +38.44(+0.71%) |
Oct 23, 2015 | 5486 | 5498 | 5359 | 5428 | 0 | -21.52(-0.39%) |
Oct 22, 2015 | 5420 | 5513 | 5383 | 5449 | 0 | +42.10(+0.78%) |
Oct 21, 2015 | 5483 | 5503 | 5373 | 5407 | 0 | -32.33(-0.59%) |
Oct 20, 2015 | 5480 | 5537 | 5419 | 5440 | 0 | -46.71(-0.85%) |
Oct 19, 2015 | 5430 | 5507 | 5426 | 5486 | 0 | +51.60(+0.95%) |
Oct 16, 2015 | 5339 | 5456 | 5320 | 5435 | 0 | +115.47(+2.17%) |
Oct 15, 2015 | 5298 | 5338 | 5204 | 5319 | 0 | +35.28(+0.67%) |
Oct 14, 2015 | 5385 | 5412 | 5275 | 5284 | 0 | -102.69(-1.91%) |
Oct 13, 2015 | 5462 | 5494 | 5383 | 5387 | 0 | -110.88(-2.02%) |
Oct 12, 2015 | 5472 | 5522 | 5448 | 5498 | 0 | +40.31(+0.74%) |
Oct 09, 2015 | 5490 | 5515 | 5432 | 5457 | 0 | -34.05(-0.62%) |
Oct 08, 2015 | 5403 | 5504 | 5392 | 5491 | 0 | +69.05(+1.27%) |
Oct 07, 2015 | 5340 | 5435 | 5274 | 5422 | 0 | +113.48(+2.14%) |
Oct 06, 2015 | 5454 | 5493 | 5263 | 5309 | 0 | -108.98(-2.01%) |
Oct 05, 2015 | 5267 | 5430 | 5265 | 5418 | 0 | +178.17(+3.40%) |
Oct 02, 2015 | 5125 | 5246 | 5064 | 5240 | 0 | +74.07(+1.43%) |
Oct 01, 2015 | 5088 | 5187 | 5021 | 5166 | 0 | +107.06(+2.12%) |
Sep 30, 2015 | 4960 | 5075 | 4952 | 5058 | 0 | +148.87(+3.03%) |
Sep 29, 2015 | 5017 | 5057 | 4863 | 4910 | 0 | -96.98(-1.94%) |
Sep 28, 2015 | 5285 | 5289 | 4987 | 5007 | 0 | -309.28(-5.82%) |
Sep 25, 2015 | 5410 | 5433 | 5293 | 5316 | 0 | -36.90(-0.69%) |
Sep 24, 2015 | 5408 | 5437 | 5312 | 5353 | 0 | -107.14(-1.96%) |
Sep 23, 2015 | 5504 | 5534 | 5419 | 5460 | 0 | -31.71(-0.58%) |
Sep 22, 2015 | 5526 | 5536 | 5438 | 5492 | 0 | -78.09(-1.40%) |
Sep 21, 2015 | 5619 | 5681 | 5548 | 5570 | 0 | -20.91(-0.37%) |
Sep 18, 2015 | 5658 | 5690 | 5572 | 5591 | 0 | -134.68(-2.35%) |
Sep 17, 2015 | 5695 | 5811 | 5674 | 5725 | 0 | +33.44(+0.59%) |
Sep 16, 2015 | 5698 | 5719 | 5655 | 5692 | 0 | -12.72(-0.22%) |
Sep 15, 2015 | 5702 | 5745 | 5656 | 5705 | 0 | +42.18(+0.74%) |
Sep 14, 2015 | 5714 | 5724 | 5639 | 5662 | 0 | -44.88(-0.79%) |
Sep 11, 2015 | 5585 | 5735 | 5582 | 5707 | 0 | +111.79(+2.00%) |
Sep 10, 2015 | 5561 | 5639 | 5553 | 5595 | 0 | +12.59(+0.23%) |
Sep 09, 2015 | 5722 | 5728 | 5571 | 5583 | 0 | -74.52(-1.32%) |
Sep 08, 2015 | 5596 | 5673 | 5575 | 5657 | 0 | +170.57(+3.11%) |
Sep 04, 2015 | 5487 | 5487 | 5487 | 5487 | 0 | -62.83(-1.13%) |
Sep 03, 2015 | 5514 | 5591 | 5494 | 5550 | 0 | +61.81(+1.13%) |
Sep 02, 2015 | 5415 | 5490 | 5384 | 5488 | 0 | +133.78(+2.50%) |
Sep 01, 2015 | 5381 | 5425 | 5330 | 5354 | 0 | -122.79(-2.24%) |
Aug 31, 2015 | 5473 | 5565 | 5452 | 5477 | 0 | -11.55(-0.21%) |
Aug 28, 2015 | 5395 | 5513 | 5375 | 5488 | 0 | +83.33(+1.54%) |
Aug 27, 2015 | 5420 | 5456 | 5316 | 5405 | 0 | +44.78(+0.84%) |
Aug 26, 2015 | 5384 | 5421 | 5226 | 5360 | 0 | +97.88(+1.86%) |
Aug 25, 2015 | 5448 | 5466 | 5258 | 5262 | 0 | -35.09(-0.66%) |
Aug 24, 2015 | 5322 | 5513 | 5104 | 5298 | 0 | -264.67(-4.76%) |
Aug 21, 2015 | 5619 | 5695 | 5543 | 5562 | 0 | -117.11(-2.06%) |
Aug 20, 2015 | 5812 | 5854 | 5673 | 5679 | 0 | -173.13(-2.96%) |
Aug 19, 2015 | 5830 | 5891 | 5782 | 5852 | 0 | -16.40(-0.28%) |
Aug 18, 2015 | 5818 | 5890 | 5788 | 5869 | 0 | +73.37(+1.27%) |
Aug 17, 2015 | 5755 | 5815 | 5729 | 5795 | 0 | +23.90(+0.41%) |
Aug 14, 2015 | 5721 | 5786 | 5708 | 5772 | 0 | +43.42(+0.76%) |
Aug 13, 2015 | 5711 | 5770 | 5700 | 5728 | 0 | +15.95(+0.28%) |
Aug 12, 2015 | 5664 | 5734 | 5580 | 5712 | 0 | +6.58(+0.12%) |
Aug 11, 2015 | 5676 | 5741 | 5658 | 5706 | 0 | -12.52(-0.22%) |
Aug 10, 2015 | 5694 | 5778 | 5685 | 5718 | 0 | +50.97(+0.90%) |
Aug 07, 2015 | 5704 | 5769 | 5642 | 5667 | 0 | +152.49(+2.77%) |
Aug 06, 2015 | 5643 | 5685 | 5455 | 5515 | 0 | -142.76(-2.52%) |
Aug 05, 2015 | 5709 | 5721 | 5601 | 5657 | 0 | -16.58(-0.29%) |
Aug 04, 2015 | 5627 | 5683 | 5598 | 5674 | 0 | +52.72(+0.94%) |