Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4864 | 4864 | 4864 | 4864 | 0 | -54.66(-1.11%) |
Dec 29, 2016 | 4924 | 4934 | 4903 | 4918 | 0 | -8.01(-0.16%) |
Dec 28, 2016 | 4976 | 4978 | 4922 | 4926 | 0 | -39.52(-0.80%) |
Dec 27, 2016 | 4949 | 4992 | 4948 | 4966 | 0 | +25.79(+0.52%) |
Dec 23, 2016 | 4940 | 4940 | 4940 | 4940 | 0 | +5.63(+0.11%) |
Dec 22, 2016 | 4948 | 4948 | 4917 | 4934 | 0 | -14.51(-0.29%) |
Dec 21, 2016 | 4952 | 4957 | 4938 | 4949 | 0 | -4.90(-0.10%) |
Dec 20, 2016 | 4948 | 4962 | 4944 | 4954 | 0 | +18.95(+0.38%) |
Dec 19, 2016 | 4919 | 4963 | 4912 | 4935 | 0 | +19.99(+0.41%) |
Dec 16, 2016 | 4945 | 4952 | 4904 | 4915 | 0 | -18.55(-0.38%) |
Dec 15, 2016 | 4926 | 4960 | 4920 | 4933 | 0 | +12.19(+0.25%) |
Dec 14, 2016 | 4944 | 4955 | 4911 | 4921 | 0 | -14.62(-0.30%) |
Dec 13, 2016 | 4894 | 4960 | 4890 | 4936 | 0 | +61.54(+1.26%) |
Dec 12, 2016 | 4878 | 4883 | 4854 | 4874 | 0 | -21.60(-0.44%) |
Dec 09, 2016 | 4879 | 4897 | 4877 | 4896 | 0 | +36.71(+0.76%) |
Dec 08, 2016 | 4850 | 4870 | 4843 | 4859 | 0 | +7.25(+0.15%) |
Dec 07, 2016 | 4779 | 4854 | 4765 | 4852 | 0 | +63.27(+1.32%) |
Dec 06, 2016 | 4786 | 4797 | 4769 | 4789 | 0 | +10.53(+0.22%) |
Dec 05, 2016 | 4762 | 4795 | 4744 | 4778 | 0 | +38.77(+0.82%) |
Dec 02, 2016 | 4734 | 4759 | 4721 | 4739 | 0 | +5.27(+0.11%) |
Dec 01, 2016 | 4807 | 4810 | 4724 | 4734 | 0 | -76.71(-1.59%) |
Nov 30, 2016 | 4876 | 4881 | 4811 | 4811 | 0 | -62.40(-1.28%) |
Nov 29, 2016 | 4860 | 4897 | 4849 | 4873 | 0 | +16.19(+0.33%) |
Nov 28, 2016 | 4862 | 4879 | 4853 | 4857 | 0 | -13.00(-0.27%) |
Nov 25, 2016 | 4861 | 4871 | 4853 | 4870 | 0 | +16.16(+0.33%) |
Nov 23, 2016 | 4854 | 4854 | 4854 | 4854 | 0 | -19.98(-0.41%) |
Nov 22, 2016 | 4877 | 4885 | 4861 | 4874 | 0 | +14.84(+0.31%) |
Nov 21, 2016 | 4822 | 4862 | 4820 | 4859 | 0 | +50.96(+1.06%) |
Nov 18, 2016 | 4833 | 4841 | 4804 | 4808 | 0 | -18.55(-0.38%) |
Nov 17, 2016 | 4790 | 4827 | 4782 | 4827 | 0 | +34.32(+0.72%) |
Nov 16, 2016 | 4745 | 4795 | 4743 | 4792 | 0 | +27.80(+0.58%) |
Nov 15, 2016 | 4734 | 4779 | 4728 | 4764 | 0 | +62.43(+1.33%) |
Nov 14, 2016 | 4753 | 4753 | 4677 | 4702 | 0 | -49.91(-1.05%) |
Nov 11, 2016 | 4729 | 4760 | 4712 | 4752 | 0 | +4.92(+0.10%) |
Nov 10, 2016 | 4850 | 4856 | 4686 | 4747 | 0 | -78.15(-1.62%) |
Nov 09, 2016 | 4749 | 4833 | 4747 | 4825 | 0 | +20.26(+0.42%) |
Nov 08, 2016 | 4766 | 4825 | 4757 | 4805 | 0 | +31.19(+0.65%) |
Nov 07, 2016 | 4738 | 4777 | 4732 | 4774 | 0 | +113.27(+2.43%) |
Nov 04, 2016 | 4648 | 4698 | 4648 | 4660 | 0 | -18.64(-0.40%) |
Nov 03, 2016 | 4719 | 4732 | 4673 | 4679 | 0 | -47.81(-1.01%) |
Nov 02, 2016 | 4765 | 4774 | 4718 | 4727 | 0 | -40.03(-0.84%) |
Nov 01, 2016 | 4810 | 4811 | 4726 | 4767 | 0 | -34.33(-0.72%) |
Oct 31, 2016 | 4821 | 4824 | 4801 | 4801 | 0 | -4.32(-0.09%) |
Oct 28, 2016 | 4820 | 4849 | 4794 | 4806 | 0 | -30.86(-0.64%) |
Oct 27, 2016 | 4883 | 4886 | 4832 | 4836 | 0 | -24.14(-0.50%) |
Oct 26, 2016 | 4864 | 4886 | 4846 | 4861 | 0 | -30.86(-0.63%) |
Oct 25, 2016 | 4908 | 4912 | 4886 | 4891 | 0 | -18.52(-0.38%) |
Oct 24, 2016 | 4884 | 4912 | 4881 | 4910 | 0 | +58.11(+1.20%) |
Oct 21, 2016 | 4837 | 4854 | 4823 | 4852 | 0 | +19.15(+0.40%) |
Oct 20, 2016 | 4831 | 4842 | 4806 | 4833 | 0 | -3.90(-0.08%) |
Oct 19, 2016 | 4834 | 4845 | 4831 | 4837 | 0 | -3.11(-0.06%) |
Oct 18, 2016 | 4850 | 4861 | 4837 | 4840 | 0 | +43.55(+0.91%) |
Oct 17, 2016 | 4808 | 4815 | 4790 | 4796 | 0 | -12.31(-0.26%) |
Oct 14, 2016 | 4829 | 4846 | 4807 | 4808 | 0 | +5.38(+0.11%) |
Oct 13, 2016 | 4786 | 4816 | 4760 | 4803 | 0 | -16.53(-0.34%) |
Oct 12, 2016 | 4824 | 4837 | 4806 | 4820 | 0 | -2.28(-0.05%) |
Oct 11, 2016 | 4890 | 4890 | 4804 | 4822 | 0 | -71.86(-1.47%) |
Oct 10, 2016 | 4888 | 4905 | 4886 | 4894 | 0 | +29.25(+0.60%) |
Oct 07, 2016 | 4884 | 4885 | 4841 | 4865 | 0 | -9.40(-0.19%) |
Oct 06, 2016 | 4872 | 4884 | 4852 | 4874 | 0 | -3.83(-0.08%) |
Oct 05, 2016 | 4873 | 4891 | 4871 | 4878 | 0 | +18.28(+0.38%) |