Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4693 | 4695 | 4655 | 4665 | 0 | -15.95(-0.34%) |
Nov 27, 2015 | 4680 | 4690 | 4666 | 4680 | 0 | +7.58(+0.16%) |
Nov 25, 2015 | 4673 | 4673 | 4673 | 4673 | 0 | +3.47(+0.07%) |
Nov 24, 2015 | 4646 | 4682 | 4622 | 4669 | 0 | -5.38(-0.12%) |
Nov 23, 2015 | 4690 | 4707 | 4656 | 4675 | 0 | -11.57(-0.25%) |
Nov 20, 2015 | 4681 | 4692 | 4675 | 4686 | 0 | +31.01(+0.67%) |
Nov 19, 2015 | 4658 | 4678 | 4649 | 4655 | 0 | +1.91(+0.04%) |
Nov 18, 2015 | 4586 | 4658 | 4581 | 4653 | 0 | +87.62(+1.92%) |
Nov 17, 2015 | 4572 | 4598 | 4555 | 4566 | 0 | +0.35(+0.01%) |
Nov 16, 2015 | 4495 | 4566 | 4486 | 4565 | 0 | +63.33(+1.41%) |
Nov 13, 2015 | 4566 | 4576 | 4499 | 4502 | 0 | -86.79(-1.89%) |
Nov 12, 2015 | 4618 | 4639 | 4588 | 4589 | 0 | -48.01(-1.04%) |
Nov 11, 2015 | 4657 | 4678 | 4631 | 4637 | 0 | -4.79(-0.10%) |
Nov 10, 2015 | 4629 | 4647 | 4617 | 4642 | 0 | -13.79(-0.30%) |
Nov 09, 2015 | 4687 | 4694 | 4627 | 4656 | 0 | -51.71(-1.10%) |
Nov 06, 2015 | 4696 | 4710 | 4665 | 4707 | 0 | +4.33(+0.09%) |
Nov 05, 2015 | 4719 | 4732 | 4679 | 4703 | 0 | -14.65(-0.31%) |
Nov 04, 2015 | 4729 | 4737 | 4699 | 4718 | 0 | -1.50(-0.03%) |
Nov 03, 2015 | 4692 | 4735 | 4686 | 4719 | 0 | +15.13(+0.32%) |
Nov 02, 2015 | 4659 | 4708 | 4652 | 4704 | 0 | +55.09(+1.19%) |
Oct 30, 2015 | 4676 | 4681 | 4649 | 4649 | 0 | -21.93(-0.47%) |
Oct 29, 2015 | 4658 | 4678 | 4653 | 4671 | 0 | -7.82(-0.17%) |
Oct 28, 2015 | 4649 | 4679 | 4610 | 4679 | 0 | +39.35(+0.85%) |
Oct 27, 2015 | 4618 | 4646 | 4617 | 4639 | 0 | +8.38(+0.18%) |
Oct 26, 2015 | 4621 | 4639 | 4607 | 4631 | 0 | +6.76(+0.15%) |
Oct 23, 2015 | 4624 | 4646 | 4599 | 4624 | 0 | +120.87(+2.68%) |
Oct 22, 2015 | 4451 | 4505 | 4439 | 4503 | 0 | +89.70(+2.03%) |
Oct 21, 2015 | 4462 | 4465 | 4410 | 4414 | 0 | -24.66(-0.56%) |
Oct 20, 2015 | 4455 | 4463 | 4424 | 4438 | 0 | -23.89(-0.54%) |
Oct 19, 2015 | 4428 | 4465 | 4421 | 4462 | 0 | +23.45(+0.53%) |
Oct 16, 2015 | 4420 | 4439 | 4406 | 4439 | 0 | +20.40(+0.46%) |
Oct 15, 2015 | 4362 | 4418 | 4357 | 4418 | 0 | +71.30(+1.64%) |
Oct 14, 2015 | 4357 | 4374 | 4329 | 4347 | 0 | -6.02(-0.14%) |
Oct 13, 2015 | 4354 | 4400 | 4349 | 4353 | 0 | -29.62(-0.68%) |
Oct 12, 2015 | 4379 | 4390 | 4364 | 4383 | 0 | +12.55(+0.29%) |
Oct 09, 2015 | 4355 | 4378 | 4342 | 4370 | 0 | +19.86(+0.46%) |
Oct 08, 2015 | 4316 | 4358 | 4276 | 4350 | 0 | +16.69(+0.39%) |
Oct 07, 2015 | 4332 | 4343 | 4279 | 4333 | 0 | +26.76(+0.62%) |
Oct 06, 2015 | 4331 | 4332 | 4274 | 4307 | 0 | -24.73(-0.57%) |
Oct 05, 2015 | 4267 | 4339 | 4290 | 4331 | 0 | +63.98(+1.50%) |
Oct 02, 2015 | 4137 | 4267 | 4125 | 4267 | 0 | +74.49(+1.78%) |
Oct 01, 2015 | 4185 | 4194 | 4128 | 4193 | 0 | +11.90(+0.28%) |
Sep 30, 2015 | 4137 | 4181 | 4125 | 4181 | 0 | +97.69(+2.39%) |
Sep 29, 2015 | 4110 | 4155 | 4053 | 4083 | 0 | -20.10(-0.49%) |
Sep 28, 2015 | 4207 | 4207 | 4092 | 4103 | 0 | -121.27(-2.87%) |
Sep 25, 2015 | 4305 | 4309 | 4199 | 4225 | 0 | -36.36(-0.85%) |
Sep 24, 2015 | 4240 | 4276 | 4198 | 4261 | 0 | -12.43(-0.29%) |
Sep 23, 2015 | 4280 | 4295 | 4255 | 4274 | 0 | -0.57(-0.01%) |
Sep 22, 2015 | 4273 | 4287 | 4234 | 4274 | 0 | -62.03(-1.43%) |
Sep 21, 2015 | 4344 | 4372 | 4300 | 4336 | 0 | +12.27(+0.28%) |
Sep 18, 2015 | 4325 | 4375 | 4317 | 4324 | 0 | -61.10(-1.39%) |
Sep 17, 2015 | 4379 | 4451 | 4369 | 4385 | 0 | +1.29(+0.03%) |
Sep 16, 2015 | 4357 | 4388 | 4346 | 4384 | 0 | +23.39(+0.54%) |
Sep 15, 2015 | 4322 | 4373 | 4304 | 4360 | 0 | +51.52(+1.20%) |
Sep 14, 2015 | 4335 | 4335 | 4294 | 4309 | 0 | -14.47(-0.33%) |
Sep 11, 2015 | 4274 | 4323 | 4268 | 4323 | 0 | +26.93(+0.63%) |
Sep 10, 2015 | 4248 | 4327 | 4244 | 4296 | 0 | +42.85(+1.01%) |
Sep 09, 2015 | 4346 | 4353 | 4242 | 4253 | 0 | -50.08(-1.16%) |
Sep 08, 2015 | 4267 | 4306 | 4247 | 4304 | 0 | +118.81(+2.84%) |
Sep 04, 2015 | 4185 | 4185 | 4185 | 4185 | 0 | -49.93(-1.18%) |
Sep 03, 2015 | 4267 | 4300 | 4222 | 4235 | 0 | -21.58(-0.51%) |
Sep 02, 2015 | 4208 | 4256 | 4166 | 4256 | 0 | +113.60(+2.74%) |