Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2298 | 2324 | 2229 | 2300 | 1,616 | -1.75(-0.08%) |
Nov 27, 2015 | 2196 | 2323 | 2174 | 2302 | 2,053 | +114.96(+5.26%) |
Nov 25, 2015 | 2191 | 2187 | 2187 | 2187 | 876 | +0.00(+0.00%) |
Nov 24, 2015 | 2203 | 2244 | 2137 | 2187 | 646 | -23.70(-1.07%) |
Nov 23, 2015 | 2225 | 2247 | 2182 | 2211 | 814 | -5.26(-0.24%) |
Nov 20, 2015 | 2182 | 2218 | 2152 | 2216 | 848 | +34.22(+1.57%) |
Nov 19, 2015 | 2368 | 2368 | 2107 | 2182 | 2,355 | -238.69(-9.86%) |
Nov 18, 2015 | 2397 | 2441 | 2370 | 2420 | 609 | +43.00(+1.81%) |
Nov 17, 2015 | 2349 | 2408 | 2316 | 2377 | 1,241 | +46.51(+2.00%) |
Nov 16, 2015 | 2304 | 2337 | 2261 | 2331 | 670 | +17.55(+0.76%) |
Nov 13, 2015 | 2230 | 2338 | 2197 | 2313 | 546 | +65.81(+2.93%) |
Nov 12, 2015 | 2285 | 2289 | 2201 | 2247 | 893 | -42.12(-1.84%) |
Nov 11, 2015 | 2365 | 2369 | 2265 | 2290 | 1,063 | -71.08(-3.01%) |
Nov 10, 2015 | 2274 | 2382 | 2259 | 2361 | 855 | +71.96(+3.14%) |
Nov 09, 2015 | 2362 | 2362 | 2268 | 2289 | 569 | -73.72(-3.12%) |
Nov 06, 2015 | 2333 | 2375 | 2278 | 2362 | 1,508 | +31.60(+1.36%) |
Nov 05, 2015 | 2315 | 2360 | 2281 | 2331 | 982 | +20.18(+0.87%) |
Nov 04, 2015 | 2354 | 2369 | 2280 | 2311 | 851 | -35.10(-1.50%) |
Nov 03, 2015 | 2305 | 2412 | 2234 | 2346 | 1,355 | +28.96(+1.25%) |
Nov 02, 2015 | 2265 | 2324 | 2248 | 2317 | 816 | +58.79(+2.60%) |
Oct 30, 2015 | 2222 | 2265 | 2193 | 2258 | 1,021 | +43.00(+1.94%) |
Oct 29, 2015 | 2248 | 2270 | 2198 | 2215 | 1,107 | -33.34(-1.48%) |
Oct 28, 2015 | 2172 | 2254 | 2102 | 2248 | 888 | +81.61(+3.77%) |
Oct 27, 2015 | 2125 | 2206 | 2117 | 2167 | 671 | +28.08(+1.31%) |
Oct 26, 2015 | 2162 | 2182 | 2124 | 2139 | 367 | -28.96(-1.34%) |
Oct 23, 2015 | 2124 | 2198 | 2117 | 2168 | 699 | +61.43(+2.92%) |
Oct 22, 2015 | 2184 | 2203 | 2026 | 2106 | 3,210 | -76.35(-3.50%) |
Oct 21, 2015 | 2187 | 2262 | 2121 | 2182 | 1,073 | -2.63(-0.12%) |
Oct 20, 2015 | 2188 | 2199 | 2142 | 2185 | 777 | +8.78(+0.40%) |
Oct 19, 2015 | 2150 | 2234 | 2139 | 2176 | 553 | +12.28(+0.57%) |
Oct 16, 2015 | 2174 | 2232 | 2139 | 2164 | 1,312 | -1.75(-0.08%) |
Oct 15, 2015 | 2126 | 2171 | 2099 | 2166 | 680 | +45.63(+2.15%) |
Oct 14, 2015 | 2118 | 2164 | 2071 | 2120 | 1,189 | +5.27(+0.25%) |
Oct 13, 2015 | 2117 | 2140 | 2082 | 2115 | 1,511 | +8.77(+0.42%) |
Oct 12, 2015 | 2036 | 2112 | 1992 | 2106 | 1,108 | +100.92(+5.03%) |
Oct 09, 2015 | 2075 | 2100 | 1997 | 2005 | 4,808 | -70.20(-3.38%) |
Oct 08, 2015 | 2055 | 2122 | 2025 | 2075 | 1,725 | +8.77(+0.42%) |
Oct 07, 2015 | 1995 | 2074 | 1920 | 2067 | 2,645 | +96.53(+4.90%) |
Oct 06, 2015 | 2005 | 2064 | 1957 | 1970 | 1,900 | -26.32(-1.32%) |
Oct 05, 2015 | 1940 | 2037 | 1940 | 1996 | 1,662 | +64.94(+3.36%) |
Oct 02, 2015 | 1871 | 1966 | 1799 | 1932 | 14,933 | -48.27(-2.44%) |
Oct 01, 2015 | 1996 | 2018 | 1952 | 1980 | 2,902 | -31.59(-1.57%) |
Sep 30, 2015 | 2182 | 2182 | 1980 | 2011 | 3,348 | -136.90(-6.37%) |
Sep 29, 2015 | 2190 | 2190 | 2093 | 2148 | 956 | -47.39(-2.16%) |
Sep 28, 2015 | 2218 | 2245 | 2180 | 2196 | 1,086 | -40.37(-1.81%) |
Sep 25, 2015 | 2329 | 2333 | 2211 | 2236 | 998 | -80.73(-3.48%) |
Sep 24, 2015 | 2374 | 2374 | 2294 | 2317 | 915 | -68.45(-2.87%) |
Sep 23, 2015 | 2347 | 2438 | 2344 | 2385 | 1,870 | +41.24(+1.76%) |
Sep 22, 2015 | 2299 | 2410 | 2297 | 2344 | 1,216 | +20.19(+0.87%) |
Sep 21, 2015 | 2411 | 2444 | 2303 | 2324 | 510 | -50.02(-2.11%) |
Sep 18, 2015 | 2339 | 2380 | 2235 | 2374 | 1,276 | -6.15(-0.26%) |
Sep 17, 2015 | 2354 | 2409 | 2304 | 2380 | 1,085 | +62.31(+2.69%) |
Sep 16, 2015 | 2302 | 2329 | 2276 | 2318 | 635 | +22.82(+0.99%) |
Sep 15, 2015 | 2211 | 2299 | 2196 | 2295 | 488 | +76.34(+3.44%) |
Sep 14, 2015 | 2167 | 2224 | 2167 | 2218 | 558 | +56.17(+2.60%) |
Sep 11, 2015 | 2154 | 2169 | 2098 | 2162 | 501 | -4.39(-0.20%) |
Sep 10, 2015 | 2185 | 2252 | 2150 | 2167 | 462 | -43.88(-1.99%) |
Sep 09, 2015 | 2221 | 2236 | 2185 | 2211 | 456 | +14.04(+0.64%) |
Sep 08, 2015 | 2160 | 2239 | 2125 | 2197 | 695 | +62.31(+2.92%) |
Sep 04, 2015 | 2086 | 2134 | 2134 | 2134 | 412 | +17.55(+0.83%) |
Sep 03, 2015 | 2120 | 2146 | 2098 | 2117 | 761 | +5.27(+0.25%) |
Sep 02, 2015 | 2115 | 2129 | 2093 | 2111 | 741 | +27.20(+1.31%) |