Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5230 | 5259 | 5190 | 5206 | 0 | -3.94(-0.08%) |
Oct 28, 2016 | 5234 | 5315 | 5200 | 5210 | 0 | -27.95(-0.53%) |
Oct 27, 2016 | 5278 | 5302 | 5160 | 5238 | 0 | -33.60(-0.64%) |
Oct 26, 2016 | 5242 | 5330 | 5234 | 5272 | 0 | +15.24(+0.29%) |
Oct 25, 2016 | 5550 | 5567 | 5248 | 5257 | 0 | -324.08(-5.81%) |
Oct 24, 2016 | 5578 | 5640 | 5555 | 5581 | 0 | +44.43(+0.80%) |
Oct 21, 2016 | 5483 | 5557 | 5458 | 5536 | 0 | +6.43(+0.12%) |
Oct 20, 2016 | 5497 | 5546 | 5461 | 5530 | 0 | +23.62(+0.43%) |
Oct 19, 2016 | 5533 | 5548 | 5466 | 5506 | 0 | -5.43(-0.10%) |
Oct 18, 2016 | 5569 | 5572 | 5495 | 5512 | 0 | +4.29(+0.08%) |
Oct 17, 2016 | 5516 | 5544 | 5478 | 5507 | 0 | -20.81(-0.38%) |
Oct 14, 2016 | 5535 | 5577 | 5515 | 5528 | 0 | +41.14(+0.75%) |
Oct 13, 2016 | 5461 | 5521 | 5444 | 5487 | 0 | -15.56(-0.28%) |
Oct 12, 2016 | 5471 | 5537 | 5448 | 5503 | 0 | +88.82(+1.64%) |
Oct 11, 2016 | 5552 | 5570 | 5405 | 5414 | 0 | -159.22(-2.86%) |
Oct 10, 2016 | 5590 | 5631 | 5560 | 5573 | 0 | +5.61(+0.10%) |
Oct 07, 2016 | 5567 | 5569 | 5537 | 5567 | 0 | -88.41(-1.56%) |
Oct 06, 2016 | 5627 | 5686 | 5600 | 5656 | 0 | +23.28(+0.41%) |
Oct 05, 2016 | 5614 | 5662 | 5587 | 5632 | 0 | +37.36(+0.67%) |
Oct 04, 2016 | 5544 | 5661 | 5539 | 5595 | 0 | -101.22(-1.78%) |
Sep 26, 2016 | 5752 | 5768 | 5683 | 5696 | 0 | -88.32(-1.53%) |
Sep 23, 2016 | 5740 | 5817 | 5723 | 5785 | 0 | -34.32(-0.59%) |
Sep 22, 2016 | 5841 | 5860 | 5782 | 5819 | 0 | +26.69(+0.46%) |
Sep 21, 2016 | 5790 | 5804 | 5693 | 5792 | 0 | +19.21(+0.33%) |
Sep 20, 2016 | 5823 | 5827 | 5753 | 5773 | 0 | -8.16(-0.14%) |
Sep 19, 2016 | 5784 | 5834 | 5755 | 5781 | 0 | +26.65(+0.46%) |
Sep 16, 2016 | 5761 | 5770 | 5709 | 5755 | 0 | -32.82(-0.57%) |
Sep 15, 2016 | 5714 | 5803 | 5695 | 5787 | 0 | +77.00(+1.35%) |
Sep 14, 2016 | 5715 | 5756 | 5682 | 5710 | 0 | -4.37(-0.08%) |
Sep 13, 2016 | 5747 | 5779 | 5664 | 5715 | 0 | -78.56(-1.36%) |
Sep 12, 2016 | 5668 | 5809 | 5650 | 5793 | 0 | +78.17(+1.37%) |
Sep 09, 2016 | 5879 | 5908 | 5715 | 5715 | 0 | -222.74(-3.75%) |
Sep 08, 2016 | 6058 | 6064 | 5933 | 5938 | 0 | -129.50(-2.13%) |
Sep 07, 2016 | 6028 | 6080 | 5993 | 6067 | 0 | +33.40(+0.55%) |
Sep 06, 2016 | 6024 | 6042 | 5965 | 6034 | 0 | +23.99(+0.40%) |
Sep 02, 2016 | 6010 | 6010 | 6010 | 6010 | 0 | +42.77(+0.72%) |
Sep 01, 2016 | 5965 | 5988 | 5903 | 5967 | 0 | +5.30(+0.09%) |
Aug 31, 2016 | 5919 | 5981 | 5896 | 5962 | 0 | +34.30(+0.58%) |
Aug 30, 2016 | 5925 | 5945 | 5903 | 5928 | 0 | +11.41(+0.19%) |
Aug 29, 2016 | 5887 | 5940 | 5884 | 5916 | 0 | +43.16(+0.73%) |
Aug 26, 2016 | 5928 | 5962 | 5841 | 5873 | 0 | -45.72(-0.77%) |
Aug 25, 2016 | 5887 | 5944 | 5879 | 5919 | 0 | +19.15(+0.32%) |
Aug 24, 2016 | 5954 | 5961 | 5876 | 5900 | 0 | -69.72(-1.17%) |
Aug 23, 2016 | 5930 | 5998 | 5917 | 5969 | 0 | +74.93(+1.27%) |
Aug 22, 2016 | 5889 | 5907 | 5843 | 5894 | 0 | +6.52(+0.11%) |
Aug 19, 2016 | 5850 | 5912 | 5836 | 5888 | 0 | +11.82(+0.20%) |
Aug 18, 2016 | 5860 | 5909 | 5814 | 5876 | 0 | +16.34(+0.28%) |
Aug 17, 2016 | 5876 | 5882 | 5797 | 5860 | 0 | -30.03(-0.51%) |
Aug 16, 2016 | 5937 | 5970 | 5880 | 5890 | 0 | -63.84(-1.07%) |
Aug 15, 2016 | 5929 | 5978 | 5926 | 5954 | 0 | +26.49(+0.45%) |
Aug 12, 2016 | 5922 | 5941 | 5879 | 5927 | 0 | +3.65(+0.06%) |
Aug 11, 2016 | 5934 | 5964 | 5906 | 5924 | 0 | +3.22(+0.05%) |
Aug 10, 2016 | 5940 | 5955 | 5882 | 5920 | 0 | -15.80(-0.27%) |
Aug 09, 2016 | 5960 | 6001 | 5912 | 5936 | 0 | -14.00(-0.24%) |
Aug 08, 2016 | 5983 | 6010 | 5942 | 5950 | 0 | -30.48(-0.51%) |
Aug 05, 2016 | 5897 | 5983 | 5872 | 5981 | 0 | +172.51(+2.97%) |
Aug 04, 2016 | 5823 | 5836 | 5759 | 5808 | 0 | -15.46(-0.27%) |
Aug 03, 2016 | 5799 | 5828 | 5757 | 5824 | 0 | +11.75(+0.20%) |
Aug 02, 2016 | 5868 | 5913 | 5761 | 5812 | 0 | -58.12(-0.99%) |