Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10299 | 10430 | 10276 | 10387 | 0 | +76.20(+0.74%) |
Nov 29, 2015 | 10286 | 10391 | 10264 | 10311 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 10286 | 10391 | 10264 | 10311 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 10286 | 10391 | 10264 | 10311 | 0 | -21.60(-0.21%) |
Nov 26, 2015 | 10217 | 10353 | 10175 | 10332 | 0 | +105.00(+1.03%) |
Nov 25, 2015 | 10184 | 10247 | 10083 | 10227 | 0 | +20.10(+0.20%) |
Nov 24, 2015 | 10231 | 10231 | 10046 | 10207 | 0 | -70.20(-0.68%) |
Nov 23, 2015 | 10262 | 10308 | 10207 | 10277 | 0 | -12.90(-0.13%) |
Nov 22, 2015 | 10373 | 10385 | 10248 | 10290 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 10373 | 10385 | 10248 | 10290 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 10373 | 10385 | 10248 | 10290 | 0 | -64.40(-0.62%) |
Nov 19, 2015 | 10340 | 10408 | 10326 | 10355 | 0 | +93.60(+0.91%) |
Nov 18, 2015 | 10284 | 10307 | 10226 | 10261 | 0 | -102.70(-0.99%) |
Nov 17, 2015 | 10215 | 10376 | 10200 | 10364 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 10118 | 10201 | 10012 | 10111 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 10118 | 10201 | 10012 | 10111 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 10118 | 10201 | 10012 | 10111 | 0 | -32.60(-0.32%) |
Nov 12, 2015 | 10351 | 10369 | 10113 | 10144 | 0 | -233.20(-2.25%) |
Nov 11, 2015 | 10345 | 10463 | 10344 | 10377 | 0 | +40.40(+0.39%) |
Nov 10, 2015 | 10364 | 10376 | 10244 | 10337 | 0 | +11.60(+0.11%) |
Nov 09, 2015 | 10452 | 10477 | 10323 | 10325 | 0 | -128.00(-1.22%) |
Nov 08, 2015 | 10426 | 10500 | 10318 | 10453 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 10426 | 10500 | 10318 | 10453 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 10426 | 10500 | 10318 | 10453 | 0 | +22.00(+0.21%) |
Nov 05, 2015 | 10484 | 10553 | 10385 | 10431 | 0 | -42.30(-0.40%) |
Nov 04, 2015 | 10525 | 10632 | 10454 | 10474 | 0 | +8.30(+0.08%) |
Nov 03, 2015 | 10399 | 10465 | 10375 | 10465 | 0 | +47.00(+0.45%) |
Nov 02, 2015 | 10279 | 10464 | 10259 | 10418 | 0 | +57.50(+0.55%) |
Nov 01, 2015 | 10394 | 10406 | 10259 | 10361 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 10394 | 10406 | 10259 | 10361 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 10394 | 10406 | 10259 | 10361 | 0 | -36.50(-0.35%) |
Oct 29, 2015 | 10452 | 10455 | 10298 | 10397 | 0 | -24.70(-0.24%) |
Oct 28, 2015 | 10321 | 10440 | 10297 | 10422 | 0 | +99.50(+0.96%) |
Oct 27, 2015 | 10458 | 10458 | 10301 | 10322 | 0 | -155.90(-1.49%) |
Oct 26, 2015 | 10474 | 10518 | 10409 | 10478 | 0 | +2.00(+0.02%) |
Oct 25, 2015 | 10450 | 10592 | 10418 | 10476 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 10450 | 10592 | 10418 | 10476 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 10450 | 10592 | 10418 | 10476 | 0 | +110.90(+1.07%) |
Oct 22, 2015 | 10130 | 10402 | 10110 | 10365 | 0 | +207.90(+2.05%) |
Oct 21, 2015 | 10126 | 10188 | 10004 | 10158 | 0 | +56.90(+0.56%) |
Oct 20, 2015 | 10197 | 10217 | 10055 | 10101 | 0 | -106.70(-1.05%) |
Oct 19, 2015 | 10222 | 10310 | 10165 | 10207 | 0 | -24.20(-0.24%) |
Oct 18, 2015 | 10175 | 10244 | 10153 | 10232 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 10175 | 10244 | 10153 | 10232 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 10175 | 10244 | 10153 | 10232 | 0 | +129.80(+1.28%) |
Oct 15, 2015 | 10132 | 10133 | 10055 | 10102 | 0 | +64.10(+0.64%) |
Oct 14, 2015 | 10065 | 10129 | 9992 | 10038 | 0 | -77.70(-0.77%) |
Oct 13, 2015 | 10227 | 10229 | 10050 | 10115 | 0 | -131.10(-1.28%) |
Oct 12, 2015 | 10319 | 10379 | 10208 | 10246 | 0 | -63.20(-0.61%) |
Oct 11, 2015 | 10279 | 10354 | 10225 | 10310 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 10279 | 10354 | 10225 | 10310 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 10279 | 10354 | 10225 | 10310 | 0 | +128.40(+1.26%) |
Oct 08, 2015 | 10138 | 10190 | 10063 | 10181 | 0 | +11.20(+0.11%) |
Oct 07, 2015 | 10176 | 10290 | 10120 | 10170 | 0 | +66.70(+0.66%) |
Oct 06, 2015 | 9996 | 10138 | 9910 | 10103 | 0 | +132.00(+1.32%) |
Oct 05, 2015 | 9777 | 9981 | 9732 | 9971 | 0 | +367.70(+3.83%) |
Oct 04, 2015 | 9650 | 9688 | 9429 | 9604 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 9650 | 9688 | 9429 | 9604 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 9650 | 9688 | 9429 | 9604 | 0 | +36.30(+0.38%) |
Oct 01, 2015 | 9669 | 9718 | 9544 | 9567 | 0 | +7.40(+0.08%) |
Sep 30, 2015 | 9581 | 9606 | 9491 | 9560 | 0 | +166.00(+1.77%) |
Sep 29, 2015 | 9280 | 9514 | 9264 | 9394 | 0 | -0.30(-0.00%) |
Sep 28, 2015 | 9501 | 9599 | 9357 | 9394 | 0 | -125.30(-1.32%) |
Sep 27, 2015 | 9444 | 9575 | 9430 | 9520 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 9444 | 9575 | 9430 | 9520 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 9444 | 9575 | 9430 | 9520 | 0 | +228.10(+2.45%) |
Sep 24, 2015 | 9492 | 9540 | 9231 | 9291 | 0 | -183.20(-1.93%) |
Sep 23, 2015 | 9529 | 9659 | 9464 | 9475 | 0 | -75.60(-0.79%) |
Sep 22, 2015 | 9856 | 9858 | 9528 | 9550 | 0 | -306.60(-3.11%) |
Sep 21, 2015 | 9826 | 9952 | 9820 | 9857 | 0 | +9.60(+0.10%) |
Sep 20, 2015 | 10049 | 10050 | 9802 | 9847 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 10049 | 10050 | 9802 | 9847 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 10049 | 10050 | 9802 | 9847 | 0 | -259.40(-2.57%) |
Sep 17, 2015 | 10015 | 10142 | 9989 | 10107 | 0 | +129.80(+1.30%) |
Sep 16, 2015 | 9870 | 9983 | 9843 | 9977 | 0 | +194.30(+1.99%) |
Sep 15, 2015 | 9708 | 9835 | 9621 | 9782 | 0 | +86.10(+0.89%) |
Sep 14, 2015 | 9765 | 9837 | 9686 | 9696 | 0 | -41.50(-0.43%) |
Sep 13, 2015 | 9877 | 9886 | 9723 | 9738 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 9877 | 9886 | 9723 | 9738 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 9877 | 9886 | 9723 | 9738 | 0 | -121.10(-1.23%) |
Sep 10, 2015 | 9929 | 9990 | 9840 | 9859 | 0 | -178.80(-1.78%) |
Sep 09, 2015 | 10079 | 10193 | 10031 | 10038 | 0 | +171.60(+1.74%) |
Sep 08, 2015 | 9860 | 9988 | 9858 | 9866 | 0 | +60.80(+0.62%) |
Sep 07, 2015 | 9894 | 9932 | 9797 | 9805 | 0 | -16.40(-0.17%) |
Sep 06, 2015 | 9947 | 9951 | 9738 | 9822 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 9947 | 9951 | 9738 | 9822 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 9947 | 9951 | 9738 | 9822 | 0 | -220.60(-2.20%) |
Sep 03, 2015 | 10024 | 10119 | 9946 | 10042 | 0 | +104.10(+1.05%) |
Sep 02, 2015 | 10010 | 10071 | 9856 | 9938 | 0 | -54.50(-0.55%) |