Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 5752 | 5768 | 5683 | 5696 | 0 | -88.32(-1.53%) |
Sep 23, 2016 | 5740 | 5817 | 5723 | 5785 | 0 | -34.32(-0.59%) |
Sep 22, 2016 | 5841 | 5860 | 5782 | 5819 | 0 | +26.69(+0.46%) |
Sep 21, 2016 | 5790 | 5804 | 5693 | 5792 | 0 | +19.21(+0.33%) |
Sep 20, 2016 | 5823 | 5827 | 5753 | 5773 | 0 | -8.16(-0.14%) |
Sep 19, 2016 | 5784 | 5834 | 5755 | 5781 | 0 | +26.65(+0.46%) |
Sep 16, 2016 | 5761 | 5770 | 5709 | 5755 | 0 | -32.82(-0.57%) |
Sep 15, 2016 | 5714 | 5803 | 5695 | 5787 | 0 | +77.00(+1.35%) |
Sep 14, 2016 | 5715 | 5756 | 5682 | 5710 | 0 | -4.37(-0.08%) |
Sep 13, 2016 | 5747 | 5779 | 5664 | 5715 | 0 | -78.56(-1.36%) |
Sep 12, 2016 | 5668 | 5809 | 5650 | 5793 | 0 | +78.17(+1.37%) |
Sep 09, 2016 | 5879 | 5908 | 5715 | 5715 | 0 | -222.74(-3.75%) |
Sep 08, 2016 | 6058 | 6064 | 5933 | 5938 | 0 | -129.50(-2.13%) |
Sep 07, 2016 | 6028 | 6080 | 5993 | 6067 | 0 | +33.40(+0.55%) |
Sep 06, 2016 | 6024 | 6042 | 5965 | 6034 | 0 | +23.99(+0.40%) |
Sep 02, 2016 | 6010 | 6010 | 6010 | 6010 | 0 | +42.77(+0.72%) |
Sep 01, 2016 | 5965 | 5988 | 5903 | 5967 | 0 | +5.30(+0.09%) |
Aug 31, 2016 | 5919 | 5981 | 5896 | 5962 | 0 | +34.30(+0.58%) |
Aug 30, 2016 | 5925 | 5945 | 5903 | 5928 | 0 | +11.41(+0.19%) |
Aug 29, 2016 | 5887 | 5940 | 5884 | 5916 | 0 | +43.16(+0.73%) |
Aug 26, 2016 | 5928 | 5962 | 5841 | 5873 | 0 | -45.72(-0.77%) |
Aug 25, 2016 | 5887 | 5944 | 5879 | 5919 | 0 | +19.15(+0.32%) |
Aug 24, 2016 | 5954 | 5961 | 5876 | 5900 | 0 | -69.72(-1.17%) |
Aug 23, 2016 | 5930 | 5998 | 5917 | 5969 | 0 | +74.93(+1.27%) |
Aug 22, 2016 | 5889 | 5907 | 5843 | 5894 | 0 | +6.52(+0.11%) |
Aug 19, 2016 | 5850 | 5912 | 5836 | 5888 | 0 | +11.82(+0.20%) |
Aug 18, 2016 | 5860 | 5909 | 5814 | 5876 | 0 | +16.34(+0.28%) |
Aug 17, 2016 | 5876 | 5882 | 5797 | 5860 | 0 | -30.03(-0.51%) |
Aug 16, 2016 | 5937 | 5970 | 5880 | 5890 | 0 | -63.84(-1.07%) |
Aug 15, 2016 | 5929 | 5978 | 5926 | 5954 | 0 | +26.49(+0.45%) |
Aug 12, 2016 | 5922 | 5941 | 5879 | 5927 | 0 | +3.65(+0.06%) |
Aug 11, 2016 | 5934 | 5964 | 5906 | 5924 | 0 | +3.22(+0.05%) |
Aug 10, 2016 | 5940 | 5955 | 5882 | 5920 | 0 | -15.80(-0.27%) |
Aug 09, 2016 | 5960 | 6001 | 5912 | 5936 | 0 | -14.00(-0.24%) |
Aug 08, 2016 | 5983 | 6010 | 5942 | 5950 | 0 | -30.48(-0.51%) |
Aug 05, 2016 | 5897 | 5983 | 5872 | 5981 | 0 | +172.51(+2.97%) |
Aug 04, 2016 | 5823 | 5836 | 5759 | 5808 | 0 | -15.46(-0.27%) |
Aug 03, 2016 | 5799 | 5828 | 5757 | 5824 | 0 | +11.75(+0.20%) |
Aug 02, 2016 | 5868 | 5913 | 5761 | 5812 | 0 | -58.12(-0.99%) |
Aug 01, 2016 | 5853 | 5893 | 5789 | 5870 | 0 | +23.23(+0.40%) |
Jul 29, 2016 | 5789 | 5864 | 5763 | 5847 | 0 | +48.29(+0.83%) |
Jul 28, 2016 | 5746 | 5810 | 5742 | 5798 | 0 | +52.28(+0.91%) |
Jul 27, 2016 | 5776 | 5845 | 5711 | 5746 | 0 | -0.35(-0.01%) |
Jul 26, 2016 | 5735 | 5753 | 5681 | 5746 | 0 | +10.61(+0.18%) |
Jul 25, 2016 | 5704 | 5743 | 5650 | 5736 | 0 | +39.06(+0.69%) |
Jul 22, 2016 | 5602 | 5703 | 5571 | 5697 | 0 | +108.47(+1.94%) |
Jul 21, 2016 | 5650 | 5665 | 5567 | 5588 | 0 | -66.51(-1.18%) |
Jul 20, 2016 | 5614 | 5688 | 5568 | 5655 | 0 | +64.49(+1.15%) |
Jul 19, 2016 | 5608 | 5636 | 5562 | 5590 | 0 | -24.67(-0.44%) |
Jul 18, 2016 | 5641 | 5649 | 5594 | 5615 | 0 | -3.87(-0.07%) |
Jul 15, 2016 | 5576 | 5635 | 5540 | 5619 | 0 | +66.43(+1.20%) |
Jul 14, 2016 | 5577 | 5587 | 5528 | 5552 | 0 | +21.02(+0.38%) |
Jul 13, 2016 | 5544 | 5545 | 5486 | 5531 | 0 | +20.92(+0.38%) |
Jul 12, 2016 | 5554 | 5565 | 5499 | 5510 | 0 | +10.11(+0.18%) |
Jul 11, 2016 | 5477 | 5520 | 5462 | 5500 | 0 | +47.16(+0.86%) |
Jul 08, 2016 | 5453 | 5495 | 5307 | 5453 | 0 | +146.52(+2.76%) |
Jul 07, 2016 | 5297 | 5336 | 5248 | 5307 | 0 | +22.13(+0.42%) |
Jul 06, 2016 | 5285 | 5285 | 5285 | 5285 | 0 | +53.37(+1.02%) |
Jul 05, 2016 | 5270 | 5292 | 5182 | 5231 | 0 | -88.84(-1.67%) |