Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4526 | 4526 | 4526 | 4526 | 0 | -5.31(-0.12%) |
Dec 29, 2016 | 4575 | 4576 | 4513 | 4531 | 0 | -8.90(-0.20%) |
Dec 28, 2016 | 4539 | 4563 | 4503 | 4540 | 0 | -8.76(-0.19%) |
Dec 27, 2016 | 4554 | 4579 | 4533 | 4549 | 0 | -5.20(-0.11%) |
Dec 23, 2016 | 4554 | 4554 | 4554 | 4554 | 0 | -18.46(-0.40%) |
Dec 22, 2016 | 4626 | 4646 | 4531 | 4572 | 0 | -55.08(-1.19%) |
Dec 21, 2016 | 4610 | 4643 | 4572 | 4627 | 0 | +4.76(+0.10%) |
Dec 20, 2016 | 4634 | 4636 | 4577 | 4623 | 0 | +11.11(+0.24%) |
Dec 19, 2016 | 4588 | 4639 | 4586 | 4611 | 0 | +19.40(+0.42%) |
Dec 16, 2016 | 4602 | 4633 | 4518 | 4592 | 0 | -18.48(-0.40%) |
Dec 15, 2016 | 4614 | 4663 | 4576 | 4611 | 0 | +6.78(+0.15%) |
Dec 14, 2016 | 4630 | 4645 | 4572 | 4604 | 0 | -31.69(-0.68%) |
Dec 13, 2016 | 4644 | 4668 | 4507 | 4635 | 0 | +8.54(+0.18%) |
Dec 12, 2016 | 4652 | 4665 | 4606 | 4627 | 0 | -33.74(-0.72%) |
Dec 09, 2016 | 4655 | 4670 | 4617 | 4661 | 0 | -34.42(-0.73%) |
Dec 08, 2016 | 4682 | 4698 | 4612 | 4695 | 0 | +19.02(+0.41%) |
Dec 07, 2016 | 4635 | 4679 | 4613 | 4676 | 0 | +51.49(+1.11%) |
Dec 06, 2016 | 4589 | 4652 | 4585 | 4625 | 0 | +37.61(+0.82%) |
Dec 05, 2016 | 4582 | 4624 | 4570 | 4587 | 0 | +22.48(+0.49%) |
Dec 02, 2016 | 4563 | 4591 | 4536 | 4564 | 0 | -2.34(-0.05%) |
Dec 01, 2016 | 4625 | 4629 | 4494 | 4567 | 0 | -46.39(-1.01%) |
Nov 30, 2016 | 4657 | 4663 | 4558 | 4613 | 0 | -71.31(-1.52%) |
Nov 29, 2016 | 4703 | 4722 | 4672 | 4684 | 0 | +0.53(+0.01%) |
Nov 28, 2016 | 4449 | 4727 | 4444 | 4684 | 0 | -20.74(-0.44%) |
Nov 25, 2016 | 4682 | 4726 | 4680 | 4705 | 0 | +15.82(+0.34%) |
Nov 23, 2016 | 4689 | 4689 | 4689 | 4689 | 0 | +47.29(+1.02%) |
Nov 22, 2016 | 4599 | 4674 | 4377 | 4642 | 0 | +57.23(+1.25%) |
Nov 21, 2016 | 4596 | 4623 | 4542 | 4584 | 0 | -12.19(-0.27%) |
Nov 18, 2016 | 4501 | 4621 | 4482 | 4597 | 0 | +95.87(+2.13%) |
Nov 17, 2016 | 4416 | 4507 | 4403 | 4501 | 0 | +101.27(+2.30%) |
Nov 16, 2016 | 4438 | 4452 | 4388 | 4399 | 0 | -31.92(-0.72%) |
Nov 15, 2016 | 4348 | 4455 | 4139 | 4431 | 0 | +70.52(+1.62%) |
Nov 14, 2016 | 4329 | 4371 | 4308 | 4361 | 0 | +70.99(+1.65%) |
Nov 11, 2016 | 4220 | 4310 | 4218 | 4290 | 0 | +71.71(+1.70%) |
Nov 10, 2016 | 4211 | 4240 | 4156 | 4218 | 0 | +39.28(+0.94%) |
Nov 09, 2016 | 4129 | 4199 | 4119 | 4179 | 0 | +15.83(+0.38%) |
Nov 08, 2016 | 4118 | 4197 | 4118 | 4163 | 0 | +31.96(+0.77%) |
Nov 07, 2016 | 4158 | 4203 | 4108 | 4131 | 0 | +41.86(+1.02%) |
Nov 04, 2016 | 4068 | 4129 | 4035 | 4089 | 0 | +34.45(+0.85%) |
Nov 03, 2016 | 4078 | 4078 | 4022 | 4055 | 0 | +8.47(+0.21%) |
Nov 02, 2016 | 4064 | 4136 | 4032 | 4046 | 0 | -35.94(-0.88%) |
Nov 01, 2016 | 4121 | 4170 | 4036 | 4082 | 0 | -45.51(-1.10%) |
Oct 31, 2016 | 4095 | 4169 | 4002 | 4128 | 0 | +15.71(+0.38%) |
Oct 28, 2016 | 4318 | 4321 | 4042 | 4112 | 0 | -50.87(-1.22%) |
Oct 27, 2016 | 4256 | 4257 | 4150 | 4163 | 0 | -65.27(-1.54%) |
Oct 26, 2016 | 4284 | 4286 | 4223 | 4228 | 0 | -7.98(-0.19%) |
Oct 25, 2016 | 4261 | 4308 | 4221 | 4236 | 0 | -33.74(-0.79%) |
Oct 24, 2016 | 4294 | 4304 | 4235 | 4270 | 0 | +13.78(+0.32%) |
Oct 21, 2016 | 4227 | 4283 | 4223 | 4256 | 0 | -6.06(-0.14%) |
Oct 20, 2016 | 4261 | 4258 | 4196 | 4262 | 0 | -14.79(-0.35%) |
Oct 19, 2016 | 4283 | 4307 | 4251 | 4277 | 0 | +0.87(+0.02%) |
Oct 18, 2016 | 4360 | 4449 | 4268 | 4276 | 0 | -49.97(-1.16%) |
Oct 17, 2016 | 4294 | 4336 | 4291 | 4326 | 0 | +13.08(+0.30%) |
Oct 14, 2016 | 4352 | 4353 | 4275 | 4313 | 0 | -1.62(-0.04%) |
Oct 13, 2016 | 4325 | 4360 | 4290 | 4315 | 0 | -38.23(-0.88%) |
Oct 12, 2016 | 4354 | 4399 | 4320 | 4353 | 0 | +11.47(+0.26%) |
Oct 11, 2016 | 4378 | 4395 | 4300 | 4341 | 0 | -51.25(-1.17%) |
Oct 10, 2016 | 4368 | 4413 | 4365 | 4393 | 0 | +37.80(+0.87%) |
Oct 07, 2016 | 4390 | 4403 | 4317 | 4355 | 0 | -35.65(-0.81%) |
Oct 06, 2016 | 4328 | 4395 | 4325 | 4390 | 0 | +52.63(+1.21%) |
Oct 05, 2016 | 4377 | 4409 | 4335 | 4338 | 0 | -56.40(-1.28%) |