Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 04, 2016 | 4881 | 4892 | 4842 | 4859 | 0 | +42.30(+0.88%) |
Sep 26, 2016 | 4830 | 4837 | 4812 | 4817 | 0 | -41.74(-0.86%) |
Sep 23, 2016 | 4881 | 4882 | 4853 | 4859 | 0 | -32.45(-0.66%) |
Sep 22, 2016 | 4879 | 4896 | 4876 | 4891 | 0 | +37.61(+0.77%) |
Sep 21, 2016 | 4827 | 4859 | 4798 | 4854 | 0 | +48.53(+1.01%) |
Sep 20, 2016 | 4814 | 4824 | 4798 | 4805 | 0 | +9.15(+0.19%) |
Sep 19, 2016 | 4834 | 4844 | 4787 | 4796 | 0 | -21.98(-0.46%) |
Sep 16, 2016 | 4812 | 4822 | 4794 | 4818 | 0 | -1.85(-0.04%) |
Sep 15, 2016 | 4750 | 4826 | 4749 | 4820 | 0 | +73.84(+1.56%) |
Sep 14, 2016 | 4727 | 4770 | 4727 | 4746 | 0 | +23.22(+0.49%) |
Sep 13, 2016 | 4740 | 4756 | 4702 | 4723 | 0 | -41.81(-0.88%) |
Sep 12, 2016 | 4657 | 4772 | 4657 | 4765 | 0 | +83.12(+1.78%) |
Sep 09, 2016 | 4763 | 4774 | 4682 | 4682 | 0 | -122.47(-2.55%) |
Sep 08, 2016 | 4816 | 4816 | 4791 | 4804 | 0 | -27.86(-0.58%) |
Sep 07, 2016 | 4830 | 4840 | 4814 | 4832 | 0 | +2.35(+0.05%) |
Sep 06, 2016 | 4807 | 4830 | 4797 | 4830 | 0 | +30.77(+0.64%) |
Sep 02, 2016 | 4799 | 4799 | 4799 | 4799 | 0 | +14.80(+0.31%) |