Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3359 | 3382 | 3315 | 3328 | 0 | -21.63(-0.65%) |
Nov 29, 2016 | 3359 | 3382 | 3319 | 3350 | 0 | -12.76(-0.38%) |
Nov 28, 2016 | 3360 | 3388 | 3343 | 3362 | 0 | -5.41(-0.16%) |
Nov 25, 2016 | 3367 | 3393 | 3341 | 3368 | 0 | +7.84(+0.23%) |
Nov 23, 2016 | 3360 | 3360 | 3360 | 3360 | 0 | +9.77(+0.29%) |
Nov 22, 2016 | 3337 | 3362 | 3313 | 3350 | 0 | +23.86(+0.72%) |
Nov 21, 2016 | 3347 | 3368 | 3303 | 3326 | 0 | -1.49(-0.04%) |
Nov 18, 2016 | 3314 | 3359 | 3288 | 3328 | 0 | +7.79(+0.23%) |
Nov 17, 2016 | 3306 | 3374 | 3268 | 3320 | 0 | +10.68(+0.32%) |
Nov 16, 2016 | 3230 | 3336 | 3204 | 3309 | 0 | +93.09(+2.89%) |
Nov 15, 2016 | 3166 | 3245 | 3149 | 3216 | 0 | +66.31(+2.11%) |
Nov 14, 2016 | 3216 | 3238 | 3126 | 3150 | 0 | -55.42(-1.73%) |
Nov 11, 2016 | 3040 | 3225 | 3019 | 3205 | 0 | +358.16(+12.58%) |
Nov 10, 2016 | 2946 | 2964 | 2856 | 2847 | 0 | -65.81(-2.26%) |
Nov 09, 2016 | 2859 | 2940 | 2834 | 2913 | 0 | -20.98(-0.72%) |
Nov 08, 2016 | 2944 | 2966 | 2902 | 2934 | 0 | +10.84(+0.37%) |
Nov 07, 2016 | 2881 | 2937 | 2872 | 2923 | 0 | +99.23(+3.51%) |
Nov 04, 2016 | 2826 | 2865 | 2796 | 2824 | 0 | -16.70(-0.59%) |
Nov 03, 2016 | 2871 | 2887 | 2803 | 2841 | 0 | -26.14(-0.91%) |
Nov 02, 2016 | 2895 | 2921 | 2860 | 2867 | 0 | -19.19(-0.66%) |
Nov 01, 2016 | 2930 | 2952 | 2853 | 2886 | 0 | -34.54(-1.18%) |
Oct 31, 2016 | 2918 | 2945 | 2907 | 2921 | 0 | +11.58(+0.40%) |
Oct 28, 2016 | 2927 | 2961 | 2900 | 2909 | 0 | -0.99(-0.03%) |
Oct 27, 2016 | 2959 | 2972 | 2899 | 2910 | 0 | -27.66(-0.94%) |
Oct 26, 2016 | 2923 | 2964 | 2909 | 2938 | 0 | -3.34(-0.11%) |
Oct 25, 2016 | 2918 | 2960 | 2903 | 2941 | 0 | +20.78(+0.71%) |
Oct 24, 2016 | 2870 | 2934 | 2859 | 2920 | 0 | +66.37(+2.33%) |
Oct 21, 2016 | 2846 | 2860 | 2821 | 2854 | 0 | -6.76(-0.24%) |
Oct 20, 2016 | 2840 | 2874 | 2811 | 2861 | 0 | +30.59(+1.08%) |
Oct 19, 2016 | 2810 | 2849 | 2789 | 2830 | 0 | +8.22(+0.29%) |
Oct 18, 2016 | 2823 | 2844 | 2806 | 2822 | 0 | +28.11(+1.01%) |
Oct 17, 2016 | 2804 | 2827 | 2786 | 2794 | 0 | -13.81(-0.49%) |
Oct 14, 2016 | 2809 | 2836 | 2789 | 2807 | 0 | +20.47(+0.73%) |
Oct 13, 2016 | 2788 | 2804 | 2735 | 2787 | 0 | -27.64(-0.98%) |
Oct 12, 2016 | 2806 | 2831 | 2772 | 2815 | 0 | -8.41(-0.30%) |
Oct 11, 2016 | 2866 | 2874 | 2802 | 2823 | 0 | -49.82(-1.73%) |
Oct 10, 2016 | 2885 | 2905 | 2853 | 2873 | 0 | +0.43(+0.01%) |
Oct 07, 2016 | 2880 | 2883 | 2859 | 2872 | 0 | -23.95(-0.83%) |
Oct 06, 2016 | 2893 | 2910 | 2860 | 2896 | 0 | -9.51(-0.33%) |
Oct 05, 2016 | 2904 | 2937 | 2884 | 2906 | 0 | +18.21(+0.63%) |
Oct 04, 2016 | 2901 | 2929 | 2869 | 2888 | 0 | +93.83(+3.36%) |
Sep 26, 2016 | 2802 | 2821 | 2769 | 2794 | 0 | -31.07(-1.10%) |
Sep 23, 2016 | 2836 | 2852 | 2811 | 2825 | 0 | -10.51(-0.37%) |
Sep 22, 2016 | 2841 | 2858 | 2813 | 2835 | 0 | +12.88(+0.46%) |
Sep 21, 2016 | 2786 | 2829 | 2776 | 2823 | 0 | +44.86(+1.62%) |
Sep 20, 2016 | 2819 | 2826 | 2767 | 2778 | 0 | -20.86(-0.75%) |
Sep 19, 2016 | 2797 | 2844 | 2781 | 2799 | 0 | +21.65(+0.78%) |
Sep 16, 2016 | 2788 | 2802 | 2749 | 2777 | 0 | -4.38(-0.16%) |
Sep 15, 2016 | 2720 | 2790 | 2710 | 2781 | 0 | +63.34(+2.33%) |
Sep 14, 2016 | 2705 | 2733 | 2681 | 2718 | 0 | +16.49(+0.61%) |
Sep 13, 2016 | 2726 | 2749 | 2689 | 2701 | 0 | -34.68(-1.27%) |
Sep 12, 2016 | 2683 | 2740 | 2656 | 2736 | 0 | +38.25(+1.42%) |
Sep 09, 2016 | 2754 | 2764 | 2689 | 2698 | 0 | -75.07(-2.71%) |
Sep 08, 2016 | 2766 | 2780 | 2746 | 2773 | 0 | +2.14(+0.08%) |
Sep 07, 2016 | 2789 | 2799 | 2758 | 2771 | 0 | -24.13(-0.86%) |
Sep 06, 2016 | 2796 | 2810 | 2776 | 2795 | 0 | +4.45(+0.16%) |
Sep 02, 2016 | 2790 | 2790 | 2790 | 2790 | 0 | -1.47(-0.05%) |