Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4821 | 4824 | 4801 | 4801 | 0 | -4.32(-0.09%) |
Oct 28, 2016 | 4820 | 4849 | 4794 | 4806 | 0 | -30.86(-0.64%) |
Oct 27, 2016 | 4883 | 4886 | 4832 | 4836 | 0 | -24.14(-0.50%) |
Oct 26, 2016 | 4864 | 4886 | 4846 | 4861 | 0 | -30.86(-0.63%) |
Oct 25, 2016 | 4908 | 4912 | 4886 | 4891 | 0 | -18.52(-0.38%) |
Oct 24, 2016 | 4884 | 4912 | 4881 | 4910 | 0 | +58.11(+1.20%) |
Oct 21, 2016 | 4837 | 4854 | 4823 | 4852 | 0 | +19.15(+0.40%) |
Oct 20, 2016 | 4831 | 4842 | 4806 | 4833 | 0 | -3.90(-0.08%) |
Oct 19, 2016 | 4834 | 4845 | 4831 | 4837 | 0 | -3.11(-0.06%) |
Oct 18, 2016 | 4850 | 4861 | 4837 | 4840 | 0 | +43.55(+0.91%) |
Oct 17, 2016 | 4808 | 4815 | 4790 | 4796 | 0 | -12.31(-0.26%) |
Oct 14, 2016 | 4829 | 4846 | 4807 | 4808 | 0 | +5.38(+0.11%) |
Oct 13, 2016 | 4786 | 4816 | 4760 | 4803 | 0 | -16.53(-0.34%) |
Oct 12, 2016 | 4824 | 4837 | 4806 | 4820 | 0 | -2.28(-0.05%) |
Oct 11, 2016 | 4890 | 4890 | 4804 | 4822 | 0 | -71.86(-1.47%) |
Oct 10, 2016 | 4888 | 4905 | 4886 | 4894 | 0 | +29.25(+0.60%) |
Oct 07, 2016 | 4884 | 4885 | 4841 | 4865 | 0 | -9.40(-0.19%) |
Oct 06, 2016 | 4872 | 4884 | 4852 | 4874 | 0 | -3.83(-0.08%) |
Oct 05, 2016 | 4873 | 4891 | 4871 | 4878 | 0 | +18.28(+0.38%) |
Oct 04, 2016 | 4881 | 4892 | 4842 | 4859 | 0 | +42.30(+0.88%) |
Sep 26, 2016 | 4830 | 4837 | 4812 | 4817 | 0 | -41.74(-0.86%) |
Sep 23, 2016 | 4881 | 4882 | 4853 | 4859 | 0 | -32.45(-0.66%) |
Sep 22, 2016 | 4879 | 4896 | 4876 | 4891 | 0 | +37.61(+0.77%) |
Sep 21, 2016 | 4827 | 4859 | 4798 | 4854 | 0 | +48.53(+1.01%) |
Sep 20, 2016 | 4814 | 4824 | 4798 | 4805 | 0 | +9.15(+0.19%) |
Sep 19, 2016 | 4834 | 4844 | 4787 | 4796 | 0 | -21.98(-0.46%) |
Sep 16, 2016 | 4812 | 4822 | 4794 | 4818 | 0 | -1.85(-0.04%) |
Sep 15, 2016 | 4750 | 4826 | 4749 | 4820 | 0 | +73.84(+1.56%) |
Sep 14, 2016 | 4727 | 4770 | 4727 | 4746 | 0 | +23.22(+0.49%) |
Sep 13, 2016 | 4740 | 4756 | 4702 | 4723 | 0 | -41.81(-0.88%) |
Sep 12, 2016 | 4657 | 4772 | 4657 | 4765 | 0 | +83.12(+1.78%) |
Sep 09, 2016 | 4763 | 4774 | 4682 | 4682 | 0 | -122.47(-2.55%) |
Sep 08, 2016 | 4816 | 4816 | 4791 | 4804 | 0 | -27.86(-0.58%) |
Sep 07, 2016 | 4830 | 4840 | 4814 | 4832 | 0 | +2.35(+0.05%) |
Sep 06, 2016 | 4807 | 4830 | 4797 | 4830 | 0 | +30.77(+0.64%) |
Sep 02, 2016 | 4799 | 4799 | 4799 | 4799 | 0 | +14.80(+0.31%) |
Sep 01, 2016 | 4775 | 4788 | 4750 | 4784 | 0 | +12.89(+0.27%) |
Aug 31, 2016 | 4770 | 4775 | 4752 | 4771 | 0 | -4.95(-0.10%) |
Aug 30, 2016 | 4788 | 4798 | 4760 | 4776 | 0 | -15.09(-0.31%) |
Aug 29, 2016 | 4788 | 4804 | 4785 | 4791 | 0 | +7.40(+0.15%) |
Aug 26, 2016 | 4782 | 4815 | 4758 | 4784 | 0 | +8.27(+0.17%) |
Aug 25, 2016 | 4774 | 4792 | 4768 | 4775 | 0 | -8.07(-0.17%) |
Aug 24, 2016 | 4812 | 4821 | 4771 | 4783 | 0 | -34.99(-0.73%) |
Aug 23, 2016 | 4829 | 4836 | 4817 | 4818 | 0 | +9.92(+0.21%) |
Aug 22, 2016 | 4798 | 4817 | 4791 | 4809 | 0 | +2.42(+0.05%) |
Aug 19, 2016 | 4800 | 4816 | 4786 | 4806 | 0 | -2.54(-0.05%) |
Aug 18, 2016 | 4802 | 4815 | 4794 | 4809 | 0 | +3.23(+0.07%) |
Aug 17, 2016 | 4799 | 4807 | 4772 | 4805 | 0 | +8.26(+0.17%) |
Aug 16, 2016 | 4814 | 4815 | 4797 | 4797 | 0 | -29.93(-0.62%) |
Aug 15, 2016 | 4815 | 4838 | 4812 | 4827 | 0 | +20.04(+0.42%) |
Aug 12, 2016 | 4794 | 4808 | 4790 | 4807 | 0 | +3.77(+0.08%) |
Aug 11, 2016 | 4801 | 4813 | 4791 | 4803 | 0 | +19.92(+0.42%) |
Aug 10, 2016 | 4800 | 4800 | 4772 | 4783 | 0 | -12.36(-0.26%) |
Aug 09, 2016 | 4788 | 4811 | 4786 | 4796 | 0 | +11.01(+0.23%) |
Aug 08, 2016 | 4791 | 4794 | 4770 | 4785 | 0 | -6.47(-0.14%) |
Aug 05, 2016 | 4769 | 4800 | 4764 | 4791 | 0 | +47.40(+1.00%) |
Aug 04, 2016 | 4732 | 4749 | 4719 | 4744 | 0 | +9.48(+0.20%) |
Aug 03, 2016 | 4717 | 4734 | 4712 | 4734 | 0 | +15.12(+0.32%) |
Aug 02, 2016 | 4748 | 4752 | 4690 | 4719 | 0 | -36.83(-0.77%) |