Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5684 | 5730 | 5616 | 5620 | 0 | -65.75(-1.16%) |
Nov 29, 2016 | 5685 | 5731 | 5660 | 5686 | 0 | +17.33(+0.31%) |
Nov 28, 2016 | 5695 | 5714 | 5639 | 5668 | 0 | -46.60(-0.82%) |
Nov 25, 2016 | 5711 | 5735 | 5670 | 5715 | 0 | +11.94(+0.21%) |
Nov 23, 2016 | 5703 | 5703 | 5703 | 5703 | 0 | +18.65(+0.33%) |
Nov 22, 2016 | 5686 | 5701 | 5630 | 5684 | 0 | +21.15(+0.37%) |
Nov 21, 2016 | 5691 | 5722 | 5632 | 5663 | 0 | -9.63(-0.17%) |
Nov 18, 2016 | 5677 | 5688 | 5639 | 5673 | 0 | -1.78(-0.03%) |
Nov 17, 2016 | 5630 | 5685 | 5600 | 5675 | 0 | +71.00(+1.27%) |
Nov 16, 2016 | 5574 | 5623 | 5542 | 5604 | 0 | +16.03(+0.29%) |
Nov 15, 2016 | 5643 | 5694 | 5542 | 5588 | 0 | +0.45(+0.01%) |
Nov 14, 2016 | 5685 | 5731 | 5573 | 5587 | 0 | -56.43(-1.00%) |
Nov 11, 2016 | 5691 | 5773 | 5605 | 5644 | 0 | -49.06(-0.86%) |
Nov 10, 2016 | 5598 | 5776 | 5572 | 5693 | 0 | +133.56(+2.40%) |
Nov 09, 2016 | 5381 | 5582 | 5361 | 5559 | 0 | +83.04(+1.52%) |
Nov 08, 2016 | 5436 | 5505 | 5396 | 5476 | 0 | +14.46(+0.26%) |
Nov 07, 2016 | 5409 | 5504 | 5366 | 5462 | 0 | +111.31(+2.08%) |
Nov 04, 2016 | 5227 | 5414 | 5174 | 5350 | 0 | +355.40(+7.12%) |
Nov 03, 2016 | 5066 | 5078 | 4954 | 4995 | 0 | -45.38(-0.90%) |
Nov 02, 2016 | 5029 | 5146 | 5016 | 5040 | 0 | -11.36(-0.22%) |
Nov 01, 2016 | 5182 | 5211 | 5002 | 5052 | 0 | -154.74(-2.97%) |
Oct 31, 2016 | 5230 | 5259 | 5190 | 5206 | 0 | -3.94(-0.08%) |
Oct 28, 2016 | 5234 | 5315 | 5200 | 5210 | 0 | -27.95(-0.53%) |
Oct 27, 2016 | 5278 | 5302 | 5160 | 5238 | 0 | -33.60(-0.64%) |
Oct 26, 2016 | 5242 | 5330 | 5234 | 5272 | 0 | +15.24(+0.29%) |
Oct 25, 2016 | 5550 | 5567 | 5248 | 5257 | 0 | -324.08(-5.81%) |
Oct 24, 2016 | 5578 | 5640 | 5555 | 5581 | 0 | +44.43(+0.80%) |
Oct 21, 2016 | 5483 | 5557 | 5458 | 5536 | 0 | +6.43(+0.12%) |
Oct 20, 2016 | 5497 | 5546 | 5461 | 5530 | 0 | +23.62(+0.43%) |
Oct 19, 2016 | 5533 | 5548 | 5466 | 5506 | 0 | -5.43(-0.10%) |
Oct 18, 2016 | 5569 | 5572 | 5495 | 5512 | 0 | +4.29(+0.08%) |
Oct 17, 2016 | 5516 | 5544 | 5478 | 5507 | 0 | -20.81(-0.38%) |
Oct 14, 2016 | 5535 | 5577 | 5515 | 5528 | 0 | +41.14(+0.75%) |
Oct 13, 2016 | 5461 | 5521 | 5444 | 5487 | 0 | -15.56(-0.28%) |
Oct 12, 2016 | 5471 | 5537 | 5448 | 5503 | 0 | +88.82(+1.64%) |
Oct 11, 2016 | 5552 | 5570 | 5405 | 5414 | 0 | -159.22(-2.86%) |
Oct 10, 2016 | 5590 | 5631 | 5560 | 5573 | 0 | +5.61(+0.10%) |
Oct 07, 2016 | 5567 | 5569 | 5537 | 5567 | 0 | -88.41(-1.56%) |
Oct 06, 2016 | 5627 | 5686 | 5600 | 5656 | 0 | +23.28(+0.41%) |
Oct 05, 2016 | 5614 | 5662 | 5587 | 5632 | 0 | +37.36(+0.67%) |
Oct 04, 2016 | 5544 | 5661 | 5539 | 5595 | 0 | -101.22(-1.78%) |
Sep 26, 2016 | 5752 | 5768 | 5683 | 5696 | 0 | -88.32(-1.53%) |
Sep 23, 2016 | 5740 | 5817 | 5723 | 5785 | 0 | -34.32(-0.59%) |
Sep 22, 2016 | 5841 | 5860 | 5782 | 5819 | 0 | +26.69(+0.46%) |
Sep 21, 2016 | 5790 | 5804 | 5693 | 5792 | 0 | +19.21(+0.33%) |
Sep 20, 2016 | 5823 | 5827 | 5753 | 5773 | 0 | -8.16(-0.14%) |
Sep 19, 2016 | 5784 | 5834 | 5755 | 5781 | 0 | +26.65(+0.46%) |
Sep 16, 2016 | 5761 | 5770 | 5709 | 5755 | 0 | -32.82(-0.57%) |
Sep 15, 2016 | 5714 | 5803 | 5695 | 5787 | 0 | +77.00(+1.35%) |
Sep 14, 2016 | 5715 | 5756 | 5682 | 5710 | 0 | -4.37(-0.08%) |
Sep 13, 2016 | 5747 | 5779 | 5664 | 5715 | 0 | -78.56(-1.36%) |
Sep 12, 2016 | 5668 | 5809 | 5650 | 5793 | 0 | +78.17(+1.37%) |
Sep 09, 2016 | 5879 | 5908 | 5715 | 5715 | 0 | -222.74(-3.75%) |
Sep 08, 2016 | 6058 | 6064 | 5933 | 5938 | 0 | -129.50(-2.13%) |
Sep 07, 2016 | 6028 | 6080 | 5993 | 6067 | 0 | +33.40(+0.55%) |
Sep 06, 2016 | 6024 | 6042 | 5965 | 6034 | 0 | +23.99(+0.40%) |
Sep 02, 2016 | 6010 | 6010 | 6010 | 6010 | 0 | +42.77(+0.72%) |