Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 5495 | 5582 | 5491 | 5557 | 0 | +8.36(+0.15%) |
Sep 23, 2016 | 5632 | 5651 | 5491 | 5548 | 0 | -94.02(-1.67%) |
Sep 22, 2016 | 5629 | 5658 | 5612 | 5642 | 0 | +52.68(+0.94%) |
Sep 21, 2016 | 5604 | 5611 | 5535 | 5589 | 0 | -0.99(-0.02%) |
Sep 20, 2016 | 5565 | 5618 | 5538 | 5590 | 0 | -0.49(-0.01%) |
Sep 19, 2016 | 5670 | 5719 | 5575 | 5591 | 0 | -65.96(-1.17%) |
Sep 16, 2016 | 5667 | 5716 | 5614 | 5657 | 0 | -32.00(-0.56%) |
Sep 15, 2016 | 5605 | 5697 | 5587 | 5689 | 0 | +187.06(+3.40%) |
Sep 14, 2016 | 5352 | 5564 | 5346 | 5502 | 0 | +188.04(+3.54%) |
Sep 13, 2016 | 5292 | 5355 | 5279 | 5314 | 0 | +123.55(+2.38%) |
Sep 12, 2016 | 5053 | 5204 | 5047 | 5190 | 0 | +113.71(+2.24%) |
Sep 09, 2016 | 5151 | 5204 | 5077 | 5077 | 0 | -117.65(-2.27%) |
Sep 08, 2016 | 5279 | 5280 | 5180 | 5194 | 0 | -139.80(-2.62%) |
Sep 07, 2016 | 5308 | 5354 | 5271 | 5334 | 0 | +32.49(+0.61%) |
Sep 06, 2016 | 5311 | 5331 | 5292 | 5302 | 0 | -1.47(-0.03%) |
Sep 02, 2016 | 5303 | 5303 | 5303 | 5303 | 0 | +49.22(+0.94%) |
Sep 01, 2016 | 5225 | 5257 | 5199 | 5254 | 0 | +31.01(+0.59%) |
Aug 31, 2016 | 5201 | 5246 | 5200 | 5223 | 0 | +4.92(+0.09%) |
Aug 30, 2016 | 5208 | 5242 | 5194 | 5218 | 0 | -40.36(-0.77%) |
Aug 29, 2016 | 5248 | 5289 | 5232 | 5258 | 0 | -5.91(-0.11%) |
Aug 26, 2016 | 5287 | 5314 | 5233 | 5264 | 0 | -31.01(-0.59%) |
Aug 25, 2016 | 5286 | 5310 | 5251 | 5295 | 0 | -22.64(-0.43%) |
Aug 24, 2016 | 5344 | 5353 | 5301 | 5318 | 0 | -40.37(-0.75%) |
Aug 23, 2016 | 5345 | 5381 | 5342 | 5358 | 0 | +16.74(+0.31%) |
Aug 22, 2016 | 5359 | 5370 | 5309 | 5341 | 0 | -41.84(-0.78%) |
Aug 19, 2016 | 5354 | 5399 | 5334 | 5383 | 0 | +13.78(+0.26%) |
Aug 18, 2016 | 5377 | 5395 | 5366 | 5369 | 0 | -6.89(-0.13%) |
Aug 17, 2016 | 5370 | 5384 | 5333 | 5376 | 0 | -7.88(-0.15%) |
Aug 16, 2016 | 5397 | 5426 | 5376 | 5384 | 0 | -4.92(-0.09%) |
Aug 15, 2016 | 5323 | 5392 | 5320 | 5389 | 0 | +63.99(+1.20%) |
Aug 12, 2016 | 5305 | 5338 | 5305 | 5325 | 0 | +12.31(+0.23%) |
Aug 11, 2016 | 5342 | 5362 | 5309 | 5313 | 0 | -3.45(-0.06%) |
Aug 10, 2016 | 5351 | 5361 | 5304 | 5316 | 0 | -39.87(-0.74%) |
Aug 09, 2016 | 5328 | 5363 | 5317 | 5356 | 0 | +21.66(+0.41%) |
Aug 08, 2016 | 5293 | 5335 | 5275 | 5335 | 0 | +43.81(+0.83%) |
Aug 05, 2016 | 5231 | 5299 | 5227 | 5291 | 0 | +79.25(+1.52%) |
Aug 04, 2016 | 5197 | 5218 | 5182 | 5211 | 0 | +3.94(+0.08%) |
Aug 03, 2016 | 5159 | 5210 | 5157 | 5208 | 0 | +64.49(+1.25%) |
Aug 02, 2016 | 5220 | 5221 | 5119 | 5143 | 0 | -77.29(-1.48%) |
Aug 01, 2016 | 5140 | 5225 | 5140 | 5220 | 0 | +90.58(+1.77%) |
Jul 29, 2016 | 5129 | 5146 | 5104 | 5130 | 0 | -6.40(-0.12%) |
Jul 28, 2016 | 5062 | 5142 | 5061 | 5136 | 0 | +68.42(+1.35%) |
Jul 27, 2016 | 5132 | 5137 | 5058 | 5068 | 0 | +309.13(+6.50%) |
Jul 26, 2016 | 4766 | 4823 | 4746 | 4759 | 0 | -32.98(-0.69%) |
Jul 25, 2016 | 4836 | 4865 | 4771 | 4792 | 0 | -64.97(-1.34%) |
Jul 22, 2016 | 4886 | 4886 | 4839 | 4857 | 0 | -37.91(-0.77%) |
Jul 21, 2016 | 4914 | 4972 | 4880 | 4894 | 0 | -26.09(-0.53%) |
Jul 20, 2016 | 4922 | 4945 | 4909 | 4921 | 0 | +4.43(+0.09%) |
Jul 19, 2016 | 4901 | 4922 | 4890 | 4916 | 0 | +1.97(+0.04%) |
Jul 18, 2016 | 4858 | 4929 | 4854 | 4914 | 0 | +51.69(+1.06%) |
Jul 15, 2016 | 4869 | 4888 | 4849 | 4862 | 0 | -0.49(-0.01%) |
Jul 14, 2016 | 4794 | 4873 | 4791 | 4863 | 0 | +94.51(+1.98%) |
Jul 13, 2016 | 4795 | 4808 | 4767 | 4768 | 0 | -27.08(-0.56%) |
Jul 12, 2016 | 4783 | 4809 | 4781 | 4796 | 0 | +21.66(+0.45%) |
Jul 11, 2016 | 4763 | 4807 | 4762 | 4774 | 0 | +14.77(+0.31%) |
Jul 08, 2016 | 4759 | 4723 | 4723 | 4759 | 0 | +36.43(+0.77%) |
Jul 07, 2016 | 4711 | 4750 | 4707 | 4723 | 0 | +44.30(+0.95%) |
Jul 05, 2016 | 4696 | 4696 | 4650 | 4678 | 0 | -41.84(-0.89%) |