Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4101 | 4139 | 3999 | 4029 | 0 | -46.07(-1.13%) |
Nov 27, 2015 | 4037 | 4098 | 4025 | 4075 | 0 | +34.48(+0.85%) |
Nov 25, 2015 | 4041 | 4041 | 4041 | 4041 | 0 | +27.64(+0.69%) |
Nov 24, 2015 | 3991 | 4043 | 3958 | 4013 | 0 | +13.84(+0.35%) |
Nov 23, 2015 | 3999 | 4000 | 3999 | 3999 | 0 | +25.90(+0.65%) |
Nov 20, 2015 | 3990 | 4043 | 3958 | 3973 | 0 | +23.51(+0.60%) |
Nov 19, 2015 | 3979 | 3981 | 3931 | 3950 | 0 | -16.20(-0.41%) |
Nov 18, 2015 | 3969 | 3995 | 3939 | 3966 | 0 | -0.40(-0.01%) |
Nov 17, 2015 | 3990 | 4006 | 3952 | 3966 | 0 | -18.32(-0.46%) |
Nov 16, 2015 | 3977 | 4004 | 3937 | 3985 | 0 | -3.49(-0.09%) |
Nov 13, 2015 | 4006 | 4062 | 3974 | 3988 | 0 | -32.16(-0.80%) |
Nov 12, 2015 | 4034 | 4083 | 4009 | 4020 | 0 | -31.91(-0.79%) |
Nov 11, 2015 | 4106 | 4129 | 4037 | 4052 | 0 | -40.11(-0.98%) |
Nov 10, 2015 | 4104 | 4130 | 4040 | 4092 | 0 | +5.14(+0.13%) |
Nov 09, 2015 | 4136 | 4143 | 4054 | 4087 | 0 | -55.52(-1.34%) |
Nov 06, 2015 | 4062 | 4151 | 4047 | 4143 | 0 | +62.14(+1.52%) |
Nov 05, 2015 | 4078 | 4102 | 4051 | 4081 | 0 | +6.68(+0.16%) |
Nov 04, 2015 | 4072 | 4100 | 4042 | 4074 | 0 | -9.80(-0.24%) |
Nov 03, 2015 | 4096 | 4130 | 4048 | 4084 | 0 | -19.72(-0.48%) |
Nov 02, 2015 | 4053 | 4115 | 4048 | 4103 | 0 | +48.55(+1.20%) |
Oct 30, 2015 | 4046 | 4072 | 3991 | 4055 | 0 | +13.68(+0.34%) |
Oct 29, 2015 | 4186 | 4207 | 3979 | 4041 | 0 | -0.79(-0.02%) |
Oct 28, 2015 | 3998 | 4059 | 3974 | 4042 | 0 | +56.93(+1.43%) |
Oct 27, 2015 | 4046 | 4063 | 3959 | 3985 | 0 | -69.83(-1.72%) |
Oct 26, 2015 | 4039 | 4077 | 4024 | 4055 | 0 | +7.40(+0.18%) |
Oct 23, 2015 | 4008 | 4068 | 3992 | 4047 | 0 | +62.83(+1.58%) |
Oct 22, 2015 | 3956 | 4019 | 3937 | 3985 | 0 | +48.87(+1.24%) |
Oct 21, 2015 | 4017 | 4026 | 3911 | 3936 | 0 | -78.16(-1.95%) |
Oct 20, 2015 | 4008 | 4040 | 3986 | 4014 | 0 | +0.53(+0.01%) |
Oct 19, 2015 | 3984 | 4048 | 3962 | 4013 | 0 | +11.21(+0.28%) |
Oct 16, 2015 | 3988 | 4012 | 3946 | 4002 | 0 | +15.72(+0.39%) |
Oct 15, 2015 | 3942 | 4002 | 3903 | 3986 | 0 | +64.77(+1.65%) |
Oct 14, 2015 | 3951 | 3982 | 3911 | 3922 | 0 | -19.06(-0.48%) |
Oct 13, 2015 | 3960 | 3994 | 3932 | 3941 | 0 | -32.63(-0.82%) |
Oct 12, 2015 | 3973 | 3993 | 3955 | 3973 | 0 | +3.47(+0.09%) |
Oct 09, 2015 | 3983 | 4007 | 3949 | 3970 | 0 | +3.95(+0.10%) |
Oct 08, 2015 | 3957 | 3991 | 3924 | 3966 | 0 | -3.14(-0.08%) |
Oct 07, 2015 | 3932 | 3981 | 3905 | 3969 | 0 | +51.08(+1.30%) |
Oct 06, 2015 | 3948 | 3962 | 3890 | 3918 | 0 | -37.56(-0.95%) |
Oct 05, 2015 | 3896 | 3979 | 3892 | 3956 | 0 | +70.53(+1.82%) |
Oct 02, 2015 | 3803 | 3893 | 3748 | 3885 | 0 | +64.51(+1.69%) |
Oct 01, 2015 | 3790 | 3851 | 3755 | 3821 | 0 | +31.94(+0.84%) |
Sep 30, 2015 | 3701 | 3800 | 3691 | 3789 | 0 | +110.99(+3.02%) |
Sep 29, 2015 | 3747 | 3754 | 3654 | 3678 | 0 | -64.45(-1.72%) |
Sep 28, 2015 | 3865 | 3870 | 3735 | 3742 | 0 | -134.22(-3.46%) |
Sep 25, 2015 | 3924 | 3953 | 3859 | 3876 | 0 | -27.77(-0.71%) |
Sep 24, 2015 | 3871 | 3911 | 3843 | 3904 | 0 | +14.86(+0.38%) |
Sep 23, 2015 | 3928 | 3929 | 3849 | 3889 | 0 | -23.46(-0.60%) |
Sep 22, 2015 | 3939 | 3955 | 3908 | 3913 | 0 | -69.54(-1.75%) |
Sep 21, 2015 | 3973 | 4032 | 3951 | 3982 | 0 | +35.58(+0.90%) |
Sep 18, 2015 | 3978 | 4003 | 3928 | 3947 | 0 | -74.50(-1.85%) |
Sep 17, 2015 | 4014 | 4056 | 3989 | 4021 | 0 | +3.97(+0.10%) |
Sep 16, 2015 | 3978 | 4030 | 3966 | 4017 | 0 | +36.14(+0.91%) |
Sep 15, 2015 | 4007 | 4024 | 3959 | 3981 | 0 | -4.99(-0.13%) |
Sep 14, 2015 | 4020 | 4024 | 3973 | 3986 | 0 | -19.86(-0.50%) |
Sep 11, 2015 | 3954 | 4017 | 3948 | 4006 | 0 | +30.75(+0.77%) |
Sep 10, 2015 | 3961 | 4010 | 3945 | 3975 | 0 | +7.04(+0.18%) |
Sep 09, 2015 | 4034 | 4037 | 3952 | 3968 | 0 | -39.50(-0.99%) |
Sep 08, 2015 | 3997 | 4039 | 3937 | 4008 | 0 | +77.63(+1.98%) |
Sep 04, 2015 | 3930 | 3930 | 3930 | 3930 | 0 | -3.62(-0.09%) |
Sep 03, 2015 | 3964 | 3991 | 3915 | 3934 | 0 | -14.26(-0.36%) |
Sep 02, 2015 | 3929 | 3987 | 3892 | 3948 | 0 | +58.10(+1.49%) |