Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2301 | 2326 | 2231 | 2303 | 1,614 | -1.76(-0.08%) |
Nov 27, 2015 | 2198 | 2325 | 2176 | 2304 | 2,051 | +115.09(+5.26%) |
Nov 25, 2015 | 2194 | 2189 | 2189 | 2189 | 875 | +0.00(+0.00%) |
Nov 24, 2015 | 2205 | 2246 | 2139 | 2189 | 645 | -23.72(-1.07%) |
Nov 23, 2015 | 2227 | 2249 | 2184 | 2213 | 813 | -5.27(-0.24%) |
Nov 20, 2015 | 2185 | 2221 | 2154 | 2218 | 847 | +34.26(+1.57%) |
Nov 19, 2015 | 2370 | 2370 | 2109 | 2184 | 2,352 | -238.96(-9.86%) |
Nov 18, 2015 | 2400 | 2444 | 2373 | 2423 | 608 | +43.05(+1.81%) |
Nov 17, 2015 | 2352 | 2411 | 2318 | 2380 | 1,240 | +46.56(+2.00%) |
Nov 16, 2015 | 2307 | 2340 | 2264 | 2333 | 669 | +17.57(+0.76%) |
Nov 13, 2015 | 2232 | 2340 | 2199 | 2316 | 546 | +65.89(+2.93%) |
Nov 12, 2015 | 2288 | 2291 | 2203 | 2250 | 892 | -42.17(-1.84%) |
Nov 11, 2015 | 2368 | 2372 | 2267 | 2292 | 1,062 | -71.16(-3.01%) |
Nov 10, 2015 | 2276 | 2384 | 2261 | 2363 | 854 | +72.04(+3.14%) |
Nov 09, 2015 | 2364 | 2364 | 2270 | 2291 | 569 | -73.80(-3.12%) |
Nov 06, 2015 | 2335 | 2377 | 2281 | 2365 | 1,506 | +31.63(+1.36%) |
Nov 05, 2015 | 2318 | 2362 | 2283 | 2333 | 981 | +20.20(+0.87%) |
Nov 04, 2015 | 2356 | 2372 | 2282 | 2313 | 850 | -35.14(-1.50%) |
Nov 03, 2015 | 2308 | 2414 | 2237 | 2348 | 1,353 | +28.99(+1.25%) |
Nov 02, 2015 | 2268 | 2326 | 2251 | 2319 | 815 | +58.87(+2.60%) |
Oct 30, 2015 | 2224 | 2268 | 2195 | 2260 | 1,020 | +43.04(+1.94%) |
Oct 29, 2015 | 2251 | 2273 | 2201 | 2217 | 1,106 | -33.38(-1.48%) |
Oct 28, 2015 | 2174 | 2257 | 2104 | 2251 | 887 | +81.70(+3.77%) |
Oct 27, 2015 | 2127 | 2209 | 2119 | 2169 | 671 | +28.12(+1.31%) |
Oct 26, 2015 | 2165 | 2184 | 2126 | 2141 | 366 | -28.99(-1.34%) |
Oct 23, 2015 | 2126 | 2201 | 2119 | 2170 | 698 | +61.49(+2.92%) |
Oct 22, 2015 | 2187 | 2206 | 2029 | 2108 | 3,207 | -76.43(-3.50%) |
Oct 21, 2015 | 2189 | 2265 | 2123 | 2185 | 1,072 | -2.63(-0.12%) |
Oct 20, 2015 | 2190 | 2202 | 2145 | 2188 | 776 | +8.78(+0.40%) |
Oct 19, 2015 | 2152 | 2237 | 2142 | 2179 | 552 | +12.30(+0.57%) |
Oct 16, 2015 | 2176 | 2234 | 2141 | 2166 | 1,310 | -1.76(-0.08%) |
Oct 15, 2015 | 2129 | 2174 | 2101 | 2168 | 679 | +45.69(+2.15%) |
Oct 14, 2015 | 2120 | 2166 | 2073 | 2123 | 1,188 | +5.27(+0.25%) |
Oct 13, 2015 | 2119 | 2143 | 2084 | 2117 | 1,509 | +8.78(+0.42%) |
Oct 12, 2015 | 2038 | 2115 | 1994 | 2108 | 1,107 | +101.04(+5.03%) |
Oct 09, 2015 | 2078 | 2103 | 2000 | 2007 | 4,803 | -70.29(-3.38%) |
Oct 08, 2015 | 2058 | 2124 | 2028 | 2078 | 1,723 | +8.79(+0.42%) |
Oct 07, 2015 | 1997 | 2076 | 1922 | 2069 | 2,642 | +96.64(+4.90%) |
Oct 06, 2015 | 2007 | 2066 | 1959 | 1972 | 1,898 | -26.36(-1.32%) |
Oct 05, 2015 | 1942 | 2039 | 1942 | 1999 | 1,660 | +65.01(+3.36%) |
Oct 02, 2015 | 1873 | 1968 | 1801 | 1934 | 14,917 | -48.32(-2.44%) |
Oct 01, 2015 | 1998 | 2020 | 1954 | 1982 | 2,899 | -31.62(-1.57%) |
Sep 30, 2015 | 2185 | 2185 | 1982 | 2014 | 3,345 | -137.06(-6.37%) |
Sep 29, 2015 | 2192 | 2193 | 2095 | 2151 | 954 | -47.44(-2.16%) |
Sep 28, 2015 | 2221 | 2247 | 2182 | 2198 | 1,085 | -40.41(-1.81%) |
Sep 25, 2015 | 2332 | 2336 | 2214 | 2239 | 997 | -80.83(-3.49%) |
Sep 24, 2015 | 2376 | 2376 | 2296 | 2319 | 914 | -68.52(-2.87%) |
Sep 23, 2015 | 2349 | 2441 | 2346 | 2388 | 1,868 | +41.29(+1.76%) |
Sep 22, 2015 | 2302 | 2412 | 2300 | 2347 | 1,215 | +20.21(+0.87%) |
Sep 21, 2015 | 2413 | 2447 | 2305 | 2326 | 509 | -50.08(-2.11%) |
Sep 18, 2015 | 2341 | 2383 | 2238 | 2376 | 1,275 | -6.15(-0.26%) |
Sep 17, 2015 | 2356 | 2412 | 2306 | 2383 | 1,084 | +62.38(+2.69%) |
Sep 16, 2015 | 2304 | 2332 | 2279 | 2320 | 634 | +22.84(+0.99%) |
Sep 15, 2015 | 2214 | 2302 | 2198 | 2297 | 487 | +76.43(+3.44%) |
Sep 14, 2015 | 2169 | 2226 | 2169 | 2221 | 558 | +56.23(+2.60%) |
Sep 11, 2015 | 2157 | 2172 | 2101 | 2165 | 500 | -4.40(-0.20%) |
Sep 10, 2015 | 2188 | 2254 | 2152 | 2169 | 461 | -43.92(-1.98%) |
Sep 09, 2015 | 2224 | 2239 | 2188 | 2213 | 456 | +14.05(+0.64%) |
Sep 08, 2015 | 2162 | 2241 | 2127 | 2199 | 694 | +62.38(+2.92%) |
Sep 04, 2015 | 2088 | 2137 | 2137 | 2137 | 412 | +17.57(+0.83%) |
Sep 03, 2015 | 2123 | 2148 | 2101 | 2119 | 760 | +5.27(+0.25%) |
Sep 02, 2015 | 2117 | 2131 | 2095 | 2114 | 740 | +27.24(+1.31%) |