Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19857 | 19868 | 19708 | 19748 | 0 | -136.40(-0.69%) |
Nov 29, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | -60.50(-0.30%) |
Nov 26, 2015 | 19930 | 19992 | 19926 | 19944 | 0 | +96.80(+0.49%) |
Nov 25, 2015 | 19857 | 19872 | 19786 | 19848 | 0 | -77.30(-0.39%) |
Nov 24, 2015 | 19876 | 19954 | 19835 | 19925 | 0 | +45.10(+0.23%) |
Nov 23, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 22, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +20.00(+0.10%) |
Nov 19, 2015 | 19851 | 19959 | 19762 | 19860 | 0 | +210.60(+1.07%) |
Nov 18, 2015 | 19772 | 19840 | 19644 | 19649 | 0 | +18.60(+0.09%) |
Nov 17, 2015 | 19642 | 19726 | 19629 | 19631 | 0 | +236.90(+1.22%) |
Nov 16, 2015 | 19264 | 19451 | 19252 | 19394 | 0 | -203.20(-1.04%) |
Nov 15, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | -100.90(-0.51%) |
Nov 12, 2015 | 19645 | 19726 | 19598 | 19698 | 0 | +6.40(+0.03%) |
Nov 11, 2015 | 19602 | 19724 | 19602 | 19691 | 0 | +20.10(+0.10%) |
Nov 10, 2015 | 19457 | 19674 | 19457 | 19671 | 0 | +28.60(+0.15%) |
Nov 09, 2015 | 19412 | 19684 | 19390 | 19643 | 0 | +377.10(+1.96%) |
Nov 08, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +149.20(+0.78%) |
Nov 05, 2015 | 19029 | 19167 | 18996 | 19116 | 0 | +189.50(+1.00%) |
Nov 04, 2015 | 18941 | 19152 | 18927 | 18927 | 0 | +243.70(+1.30%) |
Nov 03, 2015 | 18827 | 18861 | 18641 | 18683 | 0 | +0.00(+0.00%) |
Nov 02, 2015 | 18827 | 18861 | 18641 | 18683 | 0 | -399.90(-2.10%) |
Nov 01, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +147.40(+0.78%) |
Oct 29, 2015 | 19046 | 19081 | 18810 | 18936 | 0 | +32.70(+0.17%) |
Oct 28, 2015 | 18827 | 18926 | 18815 | 18903 | 0 | +126.00(+0.67%) |
Oct 27, 2015 | 18961 | 18965 | 18761 | 18777 | 0 | -170.10(-0.90%) |
Oct 26, 2015 | 19036 | 19089 | 18937 | 18947 | 0 | +121.80(+0.65%) |
Oct 25, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +389.40(+2.11%) |
Oct 22, 2015 | 18444 | 18579 | 18376 | 18436 | 0 | -118.40(-0.64%) |
Oct 21, 2015 | 18168 | 18605 | 18168 | 18554 | 0 | +347.10(+1.91%) |
Oct 20, 2015 | 18246 | 18253 | 18148 | 18207 | 0 | +76.00(+0.42%) |
Oct 19, 2015 | 18283 | 18314 | 18078 | 18131 | 0 | -160.60(-0.88%) |
Oct 18, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +194.90(+1.08%) |
Oct 15, 2015 | 17805 | 18171 | 17758 | 18097 | 0 | +205.90(+1.15%) |
Oct 14, 2015 | 18107 | 18126 | 17832 | 17891 | 0 | -343.70(-1.88%) |
Oct 13, 2015 | 18335 | 18360 | 18224 | 18235 | 0 | -204.00(-1.11%) |
Oct 12, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +297.50(+1.64%) |
Oct 08, 2015 | 18311 | 18401 | 18122 | 18141 | 0 | -181.80(-0.99%) |
Oct 07, 2015 | 18168 | 18379 | 18043 | 18323 | 0 | +136.90(+0.75%) |
Oct 06, 2015 | 18302 | 18373 | 18095 | 18186 | 0 | +180.60(+1.00%) |
Oct 05, 2015 | 17921 | 18080 | 17870 | 18006 | 0 | +280.40(+1.58%) |
Oct 04, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +2.70(+0.02%) |
Oct 01, 2015 | 17480 | 17832 | 17390 | 17722 | 0 | +334.20(+1.92%) |
Sep 30, 2015 | 17194 | 17461 | 17179 | 17388 | 0 | +457.40(+2.70%) |
Sep 29, 2015 | 17359 | 17367 | 16902 | 16931 | 0 | -714.30(-4.05%) |
Sep 28, 2015 | 17811 | 17886 | 17563 | 17645 | 0 | -235.40(-1.32%) |
Sep 27, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +308.70(+1.76%) |
Sep 24, 2015 | 17803 | 17866 | 17572 | 17572 | 0 | -498.40(-2.76%) |
Sep 23, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 22, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 21, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 20, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | -362.10(-1.96%) |
Sep 17, 2015 | 18362 | 18468 | 18290 | 18432 | 0 | +260.70(+1.43%) |
Sep 16, 2015 | 18238 | 18292 | 18095 | 18172 | 0 | +145.10(+0.80%) |
Sep 15, 2015 | 18083 | 18330 | 17996 | 18026 | 0 | +60.80(+0.34%) |
Sep 14, 2015 | 18341 | 18344 | 17925 | 17966 | 0 | -298.50(-1.63%) |
Sep 13, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | -35.40(-0.19%) |
Sep 10, 2015 | 18419 | 18421 | 17956 | 18300 | 0 | -470.90(-2.51%) |
Sep 09, 2015 | 17758 | 18770 | 17757 | 18770 | 0 | +1343.40(+7.71%) |
Sep 08, 2015 | 17942 | 17963 | 17416 | 17427 | 0 | -433.40(-2.43%) |
Sep 07, 2015 | 17675 | 18014 | 17479 | 17860 | 0 | +68.30(+0.38%) |
Sep 06, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | -390.20(-2.15%) |
Sep 03, 2015 | 18360 | 18482 | 18177 | 18182 | 0 | +87.00(+0.48%) |
Sep 02, 2015 | 17862 | 18467 | 17857 | 18095 | 0 | -70.30(-0.39%) |