Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4629 | 4646 | 4570 | 4584 | 0 | -33.14(-0.72%) |
Nov 29, 2016 | 4608 | 4657 | 4592 | 4617 | 0 | +16.55(+0.36%) |
Nov 28, 2016 | 4692 | 4703 | 4578 | 4601 | 0 | -114.51(-2.43%) |
Nov 25, 2016 | 4671 | 4731 | 4658 | 4715 | 0 | +52.00(+1.12%) |
Nov 23, 2016 | 4663 | 4663 | 4663 | 4663 | 0 | +8.68(+0.19%) |
Nov 22, 2016 | 4634 | 4666 | 4586 | 4654 | 0 | +39.07(+0.85%) |
Nov 21, 2016 | 4572 | 4625 | 4537 | 4615 | 0 | +51.18(+1.12%) |
Nov 18, 2016 | 4592 | 4627 | 4522 | 4564 | 0 | -27.80(-0.61%) |
Nov 17, 2016 | 4617 | 4669 | 4562 | 4592 | 0 | -12.00(-0.26%) |
Nov 16, 2016 | 4623 | 4672 | 4567 | 4604 | 0 | -27.75(-0.60%) |
Nov 15, 2016 | 4644 | 4690 | 4573 | 4632 | 0 | -12.23(-0.26%) |
Nov 14, 2016 | 4559 | 4667 | 4534 | 4644 | 0 | +107.25(+2.36%) |
Nov 11, 2016 | 4504 | 4572 | 4457 | 4537 | 0 | +12.99(+0.29%) |
Nov 10, 2016 | 4373 | 4570 | 4349 | 4524 | 0 | +175.27(+4.03%) |
Nov 09, 2016 | 4144 | 4387 | 4126 | 4349 | 0 | +142.02(+3.38%) |
Nov 08, 2016 | 4136 | 4234 | 4107 | 4206 | 0 | +54.67(+1.32%) |
Nov 07, 2016 | 4185 | 4221 | 4124 | 4152 | 0 | +42.97(+1.05%) |
Nov 04, 2016 | 4039 | 4166 | 4031 | 4109 | 0 | +77.13(+1.91%) |
Nov 03, 2016 | 4050 | 4083 | 4004 | 4032 | 0 | -5.14(-0.13%) |
Nov 02, 2016 | 4062 | 4112 | 4014 | 4037 | 0 | -29.61(-0.73%) |
Nov 01, 2016 | 4108 | 4143 | 4041 | 4066 | 0 | -43.67(-1.06%) |
Oct 31, 2016 | 4131 | 4148 | 4086 | 4110 | 0 | +4.09(+0.10%) |
Oct 28, 2016 | 4092 | 4178 | 4053 | 4106 | 0 | +20.98(+0.51%) |
Oct 27, 2016 | 4151 | 4196 | 4050 | 4085 | 0 | -18.92(-0.46%) |
Oct 26, 2016 | 4126 | 4159 | 4075 | 4104 | 0 | -35.37(-0.85%) |
Oct 25, 2016 | 4168 | 4193 | 4091 | 4139 | 0 | -54.81(-1.31%) |
Oct 24, 2016 | 4202 | 4240 | 4161 | 4194 | 0 | +17.57(+0.42%) |
Oct 21, 2016 | 4178 | 4211 | 4143 | 4177 | 0 | -58.50(-1.38%) |
Oct 20, 2016 | 4249 | 4277 | 4189 | 4235 | 0 | -75.15(-1.74%) |
Oct 19, 2016 | 4320 | 4349 | 4269 | 4310 | 0 | -9.48(-0.22%) |
Oct 18, 2016 | 4305 | 4347 | 4260 | 4320 | 0 | +61.41(+1.44%) |
Oct 17, 2016 | 4298 | 4325 | 4246 | 4258 | 0 | -45.24(-1.05%) |
Oct 14, 2016 | 4293 | 4344 | 4274 | 4304 | 0 | +38.10(+0.89%) |
Oct 13, 2016 | 4251 | 4303 | 4230 | 4265 | 0 | -16.20(-0.38%) |
Oct 12, 2016 | 4243 | 4305 | 4220 | 4282 | 0 | +42.70(+1.01%) |
Oct 11, 2016 | 4290 | 4303 | 4219 | 4239 | 0 | -54.04(-1.26%) |
Oct 10, 2016 | 4280 | 4332 | 4261 | 4293 | 0 | +22.31(+0.52%) |
Oct 07, 2016 | 4272 | 4277 | 4256 | 4271 | 0 | -46.33(-1.07%) |
Oct 06, 2016 | 4272 | 4342 | 4245 | 4317 | 0 | +26.12(+0.61%) |
Oct 05, 2016 | 4209 | 4365 | 4158 | 4291 | 0 | -70.59(-1.62%) |
Oct 04, 2016 | 4437 | 4471 | 4335 | 4361 | 0 | -393.91(-8.28%) |
Sep 26, 2016 | 4791 | 4819 | 4734 | 4755 | 0 | -61.38(-1.27%) |
Sep 23, 2016 | 4841 | 4869 | 4785 | 4817 | 0 | -41.18(-0.85%) |
Sep 22, 2016 | 4862 | 4899 | 4825 | 4858 | 0 | +34.79(+0.72%) |
Sep 21, 2016 | 4746 | 4834 | 4719 | 4823 | 0 | +96.17(+2.03%) |
Sep 20, 2016 | 4842 | 4858 | 4715 | 4727 | 0 | -96.07(-1.99%) |
Sep 19, 2016 | 4794 | 4868 | 4787 | 4823 | 0 | +51.27(+1.07%) |
Sep 16, 2016 | 4814 | 4828 | 4763 | 4772 | 0 | -64.13(-1.33%) |
Sep 15, 2016 | 4779 | 4856 | 4748 | 4836 | 0 | +56.79(+1.19%) |
Sep 14, 2016 | 4789 | 4830 | 4757 | 4779 | 0 | -9.76(-0.20%) |
Sep 13, 2016 | 4813 | 4842 | 4722 | 4789 | 0 | -79.74(-1.64%) |
Sep 12, 2016 | 4791 | 4889 | 4760 | 4869 | 0 | +46.28(+0.96%) |
Sep 09, 2016 | 4994 | 5002 | 4805 | 4822 | 0 | -204.36(-4.07%) |
Sep 08, 2016 | 5044 | 5084 | 5008 | 5027 | 0 | -36.34(-0.72%) |
Sep 07, 2016 | 5040 | 5078 | 5007 | 5063 | 0 | +18.39(+0.36%) |
Sep 06, 2016 | 5034 | 5073 | 4969 | 5045 | 0 | +20.69(+0.41%) |
Sep 02, 2016 | 5024 | 5024 | 5024 | 5024 | 0 | +10.26(+0.20%) |