Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3487 | 3500 | 3225 | 3300 | 601 | -141.00(-4.10%) |
Nov 27, 2015 | 3300 | 3444 | 3300 | 3441 | 166 | +127.43(+3.85%) |
Nov 25, 2015 | 3259 | 3314 | 3314 | 3314 | 300 | +54.57(+1.67%) |
Nov 24, 2015 | 3226 | 3310 | 3143 | 3259 | 462 | +9.00(+0.28%) |
Nov 23, 2015 | 3085 | 3262 | 3056 | 3250 | 423 | +165.00(+5.35%) |
Nov 20, 2015 | 3003 | 3143 | 3003 | 3085 | 292 | +60.45(+2.00%) |
Nov 19, 2015 | 3034 | 3060 | 3005 | 3025 | 197 | -30.45(-1.00%) |
Nov 18, 2015 | 3150 | 3150 | 3010 | 3055 | 535 | -95.00(-3.02%) |
Nov 17, 2015 | 3052 | 3169 | 3020 | 3150 | 375 | +55.00(+1.78%) |
Nov 16, 2015 | 3055 | 3100 | 3015 | 3095 | 152 | +13.00(+0.42%) |
Nov 13, 2015 | 3025 | 3158 | 3025 | 3082 | 183 | +41.50(+1.36%) |
Nov 12, 2015 | 3052 | 3108 | 3021 | 3040 | 425 | -34.50(-1.12%) |
Nov 11, 2015 | 3065 | 3124 | 2950 | 3075 | 474 | -148.00(-4.59%) |
Nov 10, 2015 | 3223 | 3242 | 2916 | 3223 | 275 | -7.00(-0.22%) |
Nov 09, 2015 | 3298 | 3300 | 3227 | 3230 | 336 | -121.00(-3.61%) |
Nov 06, 2015 | 3334 | 3436 | 3275 | 3351 | 337 | -41.99(-1.24%) |
Nov 05, 2015 | 3302 | 3397 | 3301 | 3393 | 112 | +67.99(+2.04%) |
Nov 04, 2015 | 3255 | 3359 | 3255 | 3325 | 269 | +35.00(+1.06%) |
Nov 03, 2015 | 3235 | 3300 | 3228 | 3290 | 482 | +21.51(+0.66%) |
Nov 02, 2015 | 3364 | 3367 | 3219 | 3268 | 210 | -99.51(-2.95%) |
Oct 30, 2015 | 3235 | 3369 | 3231 | 3368 | 399 | +106.14(+3.25%) |
Oct 29, 2015 | 3312 | 3375 | 3262 | 3262 | 418 | -75.15(-2.25%) |
Oct 28, 2015 | 3181 | 3337 | 3181 | 3337 | 346 | +142.01(+4.44%) |
Oct 27, 2015 | 3254 | 3288 | 3151 | 3195 | 286 | -75.00(-2.29%) |
Oct 26, 2015 | 3254 | 3338 | 3215 | 3270 | 326 | +0.00(+0.00%) |
Oct 23, 2015 | 3180 | 3270 | 3172 | 3270 | 224 | +69.00(+2.16%) |
Oct 22, 2015 | 3132 | 3230 | 3100 | 3201 | 270 | +67.64(+2.16%) |
Oct 21, 2015 | 3168 | 3168 | 3120 | 3133 | 213 | -34.64(-1.09%) |
Oct 20, 2015 | 3152 | 3186 | 3120 | 3168 | 217 | -2.00(-0.06%) |
Oct 19, 2015 | 3175 | 3195 | 3106 | 3170 | 178 | +14.00(+0.44%) |
Oct 16, 2015 | 3150 | 3209 | 3085 | 3156 | 232 | +15.02(+0.48%) |
Oct 15, 2015 | 3033 | 3141 | 3021 | 3141 | 312 | +98.70(+3.24%) |
Oct 14, 2015 | 3148 | 3168 | 3017 | 3042 | 263 | -77.40(-2.48%) |
Oct 13, 2015 | 3180 | 3220 | 3100 | 3120 | 409 | -90.37(-2.82%) |
Oct 12, 2015 | 3180 | 3210 | 3145 | 3210 | 416 | +31.05(+0.98%) |
Oct 09, 2015 | 3148 | 3185 | 3100 | 3179 | 104 | +59.00(+1.89%) |
Oct 08, 2015 | 3090 | 3172 | 3052 | 3120 | 636 | +65.31(+2.14%) |
Oct 07, 2015 | 3049 | 3100 | 2990 | 3055 | 331 | +35.80(+1.19%) |
Oct 06, 2015 | 3100 | 3143 | 3012 | 3019 | 541 | -56.11(-1.82%) |
Oct 05, 2015 | 3045 | 3089 | 3016 | 3075 | 265 | +80.51(+2.69%) |
Oct 02, 2015 | 2950 | 2995 | 2925 | 2994 | 458 | +22.54(+0.76%) |
Oct 01, 2015 | 3034 | 3070 | 2965 | 2972 | 665 | -107.05(-3.48%) |
Sep 30, 2015 | 3050 | 3108 | 3005 | 3079 | 412 | +64.00(+2.12%) |
Sep 29, 2015 | 3070 | 3090 | 3015 | 3015 | 342 | -26.52(-0.87%) |
Sep 28, 2015 | 3050 | 3100 | 3015 | 3042 | 369 | +31.52(+1.05%) |
Sep 25, 2015 | 3186 | 3275 | 3010 | 3010 | 854 | -214.00(-6.64%) |
Sep 24, 2015 | 3200 | 3225 | 3153 | 3224 | 212 | +48.99(+1.54%) |
Sep 23, 2015 | 3244 | 3244 | 3175 | 3175 | 181 | -24.99(-0.78%) |
Sep 22, 2015 | 3077 | 3235 | 3077 | 3200 | 306 | +25.00(+0.79%) |
Sep 21, 2015 | 3205 | 3258 | 3175 | 3175 | 305 | -125.00(-3.79%) |
Sep 18, 2015 | 3100 | 3300 | 3100 | 3300 | 994 | +137.69(+4.35%) |
Sep 17, 2015 | 3150 | 3200 | 3144 | 3162 | 248 | -12.88(-0.41%) |
Sep 16, 2015 | 3210 | 3217 | 3162 | 3175 | 233 | -23.89(-0.75%) |
Sep 15, 2015 | 3229 | 3242 | 3154 | 3199 | 371 | -55.91(-1.72%) |
Sep 14, 2015 | 3301 | 3301 | 3200 | 3255 | 176 | -78.06(-2.34%) |
Sep 11, 2015 | 3140 | 3400 | 3105 | 3333 | 449 | +134.05(+4.19%) |
Sep 10, 2015 | 3125 | 3220 | 3076 | 3199 | 167 | +74.00(+2.37%) |
Sep 09, 2015 | 3341 | 3342 | 3122 | 3125 | 550 | -50.12(-1.58%) |
Sep 08, 2015 | 3150 | 3200 | 3150 | 3175 | 306 | +26.12(+0.83%) |
Sep 04, 2015 | 3163 | 3149 | 3149 | 3149 | 400 | -81.99(-2.54%) |
Sep 03, 2015 | 3258 | 3290 | 3210 | 3231 | 182 | -81.68(-2.47%) |
Sep 02, 2015 | 3296 | 3313 | 3200 | 3313 | 257 | +82.66(+2.56%) |