Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4614 | 4629 | 4537 | 4550 | 0 | -45.52(-0.99%) |
Nov 27, 2015 | 4591 | 4623 | 4565 | 4596 | 0 | +11.31(+0.25%) |
Nov 25, 2015 | 4584 | 4584 | 4584 | 4584 | 0 | +46.29(+1.02%) |
Nov 24, 2015 | 4493 | 4568 | 4457 | 4538 | 0 | +5.10(+0.11%) |
Nov 23, 2015 | 4532 | 4543 | 4531 | 4533 | 0 | +49.16(+1.10%) |
Nov 20, 2015 | 4462 | 4512 | 4441 | 4484 | 0 | +37.97(+0.85%) |
Nov 19, 2015 | 4459 | 4479 | 4411 | 4446 | 0 | -11.74(-0.26%) |
Nov 18, 2015 | 4355 | 4484 | 4316 | 4457 | 0 | +115.38(+2.66%) |
Nov 17, 2015 | 4391 | 4420 | 4316 | 4342 | 0 | -27.04(-0.62%) |
Nov 16, 2015 | 4272 | 4388 | 4251 | 4369 | 0 | +91.61(+2.14%) |
Nov 13, 2015 | 4312 | 4371 | 4236 | 4278 | 0 | -56.73(-1.31%) |
Nov 12, 2015 | 4360 | 4395 | 4305 | 4334 | 0 | -68.56(-1.56%) |
Nov 11, 2015 | 4437 | 4466 | 4375 | 4403 | 0 | -23.12(-0.52%) |
Nov 10, 2015 | 4407 | 4454 | 4363 | 4426 | 0 | +14.84(+0.34%) |
Nov 09, 2015 | 4432 | 4466 | 4336 | 4411 | 0 | -32.44(-0.73%) |
Nov 06, 2015 | 4473 | 4503 | 4392 | 4444 | 0 | -42.86(-0.96%) |
Nov 05, 2015 | 4471 | 4514 | 4423 | 4486 | 0 | +53.49(+1.21%) |
Nov 04, 2015 | 4440 | 4476 | 4377 | 4433 | 0 | +16.00(+0.36%) |
Nov 03, 2015 | 4420 | 4473 | 4359 | 4417 | 0 | -11.68(-0.26%) |
Nov 02, 2015 | 4398 | 4451 | 4362 | 4429 | 0 | +47.87(+1.09%) |
Oct 30, 2015 | 4344 | 4474 | 4287 | 4381 | 0 | +68.48(+1.59%) |
Oct 29, 2015 | 4306 | 4355 | 4254 | 4312 | 0 | -13.94(-0.32%) |
Oct 28, 2015 | 4248 | 4339 | 4215 | 4326 | 0 | +89.93(+2.12%) |
Oct 27, 2015 | 4236 | 4278 | 4177 | 4236 | 0 | -12.02(-0.28%) |
Oct 26, 2015 | 4215 | 4277 | 4162 | 4248 | 0 | +33.10(+0.79%) |
Oct 23, 2015 | 4256 | 4298 | 4161 | 4215 | 0 | -23.21(-0.55%) |
Oct 22, 2015 | 4183 | 4254 | 4152 | 4238 | 0 | +71.69(+1.72%) |
Oct 21, 2015 | 4194 | 4248 | 4112 | 4167 | 0 | -6.16(-0.15%) |
Oct 20, 2015 | 4159 | 4212 | 4135 | 4173 | 0 | +6.60(+0.16%) |
Oct 19, 2015 | 4133 | 4190 | 4109 | 4166 | 0 | +24.28(+0.59%) |
Oct 16, 2015 | 4159 | 4191 | 4113 | 4142 | 0 | -16.87(-0.41%) |
Oct 15, 2015 | 4124 | 4175 | 4064 | 4159 | 0 | +49.40(+1.20%) |
Oct 14, 2015 | 4177 | 4202 | 4094 | 4109 | 0 | -70.70(-1.69%) |
Oct 13, 2015 | 4216 | 4260 | 4162 | 4180 | 0 | -57.26(-1.35%) |
Oct 12, 2015 | 4243 | 4257 | 4169 | 4237 | 0 | -4.01(-0.09%) |
Oct 09, 2015 | 4194 | 4265 | 4162 | 4241 | 0 | +59.63(+1.43%) |
Oct 08, 2015 | 4032 | 4209 | 4004 | 4182 | 0 | +141.38(+3.50%) |
Oct 07, 2015 | 4007 | 4071 | 3924 | 4040 | 0 | +87.87(+2.22%) |
Oct 06, 2015 | 4000 | 4041 | 3921 | 3952 | 0 | -43.82(-1.10%) |
Oct 05, 2015 | 3954 | 4023 | 3938 | 3996 | 0 | +65.62(+1.67%) |
Oct 02, 2015 | 3888 | 3940 | 3808 | 3931 | 0 | +25.64(+0.66%) |
Oct 01, 2015 | 3855 | 3931 | 3819 | 3905 | 0 | +50.06(+1.30%) |
Sep 30, 2015 | 3827 | 3877 | 3795 | 3855 | 0 | +70.85(+1.87%) |
Sep 29, 2015 | 3798 | 3870 | 3747 | 3784 | 0 | -18.86(-0.50%) |
Sep 28, 2015 | 3913 | 3934 | 3776 | 3803 | 0 | -133.54(-3.39%) |
Sep 25, 2015 | 3948 | 4001 | 3901 | 3937 | 0 | +26.20(+0.67%) |
Sep 24, 2015 | 3979 | 4000 | 3875 | 3910 | 0 | -95.85(-2.39%) |
Sep 23, 2015 | 4080 | 4098 | 3982 | 4006 | 0 | -63.79(-1.57%) |
Sep 22, 2015 | 4103 | 4129 | 4033 | 4070 | 0 | -79.78(-1.92%) |
Sep 21, 2015 | 4150 | 4205 | 4116 | 4150 | 0 | +24.67(+0.60%) |
Sep 18, 2015 | 4149 | 4204 | 4103 | 4125 | 0 | -79.69(-1.90%) |
Sep 17, 2015 | 4176 | 4267 | 4145 | 4205 | 0 | +37.70(+0.90%) |
Sep 16, 2015 | 4173 | 4193 | 4134 | 4167 | 0 | +1.49(+0.04%) |
Sep 15, 2015 | 4133 | 4192 | 4097 | 4166 | 0 | +51.40(+1.25%) |
Sep 14, 2015 | 4135 | 4155 | 4072 | 4114 | 0 | -20.22(-0.49%) |
Sep 11, 2015 | 4116 | 4164 | 4068 | 4134 | 0 | -22.37(-0.54%) |
Sep 10, 2015 | 4207 | 4252 | 4114 | 4157 | 0 | -65.45(-1.55%) |
Sep 09, 2015 | 4297 | 4316 | 4213 | 4222 | 0 | -29.26(-0.69%) |
Sep 08, 2015 | 4160 | 4266 | 4124 | 4252 | 0 | +165.00(+4.04%) |
Sep 04, 2015 | 4086 | 4086 | 4086 | 4086 | 0 | -42.59(-1.03%) |
Sep 03, 2015 | 4134 | 4197 | 4107 | 4129 | 0 | +9.37(+0.23%) |
Sep 02, 2015 | 4100 | 4124 | 4040 | 4120 | 0 | +64.65(+1.59%) |