Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60994 | 62590 | 60994 | 61906 | 0 | +919.90(+1.51%) |
Nov 29, 2016 | 62859 | 62859 | 60980 | 60986 | 0 | -1869.00(-2.97%) |
Nov 28, 2016 | 61559 | 62934 | 61240 | 62856 | 0 | +1296.40(+2.11%) |
Nov 27, 2016 | 61394 | 61559 | 60573 | 61559 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 61394 | 61559 | 60573 | 61559 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 61394 | 61559 | 60573 | 61559 | 0 | +163.60(+0.27%) |
Nov 24, 2016 | 61999 | 62105 | 61392 | 61396 | 0 | -590.40(-0.95%) |
Nov 23, 2016 | 61956 | 62046 | 61234 | 61986 | 0 | +31.40(+0.05%) |
Nov 22, 2016 | 61072 | 62550 | 61072 | 61954 | 0 | +884.20(+1.45%) |
Nov 21, 2016 | 59963 | 61070 | 59963 | 61070 | 0 | +1108.50(+1.85%) |
Nov 20, 2016 | 59770 | 60193 | 59327 | 59962 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 59770 | 60193 | 59327 | 59962 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 59770 | 60193 | 59327 | 59962 | 0 | +191.30(+0.32%) |
Nov 17, 2016 | 60763 | 61493 | 59746 | 59770 | 0 | -988.80(-1.63%) |
Nov 16, 2016 | 59658 | 60915 | 59364 | 60759 | 0 | +1101.80(+1.85%) |
Nov 15, 2016 | 59183 | 59961 | 58322 | 59658 | 0 | +0.00(+0.00%) |
Nov 14, 2016 | 59183 | 59961 | 58322 | 59658 | 0 | +474.00(+0.80%) |
Nov 13, 2016 | 61199 | 61626 | 58921 | 59184 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 61199 | 61626 | 58921 | 59184 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 61199 | 61626 | 58921 | 59184 | 0 | -2017.50(-3.30%) |
Nov 10, 2016 | 63261 | 63903 | 60553 | 61201 | 0 | -2057.30(-3.25%) |
Nov 09, 2016 | 64157 | 64358 | 61794 | 63258 | 0 | -899.40(-1.40%) |
Nov 08, 2016 | 64052 | 64767 | 63381 | 64158 | 0 | +106.10(+0.17%) |
Nov 07, 2016 | 61601 | 64193 | 61601 | 64052 | 0 | +2453.20(+3.98%) |
Nov 06, 2016 | 61749 | 62699 | 61491 | 61598 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 61749 | 62699 | 61491 | 61598 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 61749 | 62699 | 61491 | 61598 | 0 | -151.80(-0.25%) |
Nov 03, 2016 | 63325 | 63524 | 61750 | 61750 | 0 | -1576.20(-2.49%) |
Nov 02, 2016 | 64922 | 65291 | 63019 | 63326 | 0 | +0.00(+0.00%) |
Nov 01, 2016 | 64922 | 65291 | 63019 | 63326 | 0 | -1598.10(-2.46%) |
Oct 31, 2016 | 64312 | 65054 | 64312 | 64924 | 0 | +616.90(+0.96%) |
Oct 30, 2016 | 64251 | 64728 | 63778 | 64308 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 64251 | 64728 | 63778 | 64308 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 64251 | 64728 | 63778 | 64308 | 0 | +58.10(+0.09%) |
Oct 27, 2016 | 63827 | 64609 | 63827 | 64250 | 0 | +423.80(+0.66%) |
Oct 26, 2016 | 63860 | 63924 | 63084 | 63826 | 0 | -40.50(-0.06%) |
Oct 25, 2016 | 64059 | 64266 | 63248 | 63866 | 0 | -193.70(-0.30%) |
Oct 24, 2016 | 64141 | 64691 | 63914 | 64060 | 0 | -48.20(-0.08%) |
Oct 23, 2016 | 63838 | 64372 | 63379 | 64108 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 63838 | 64372 | 63379 | 64108 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 63838 | 64372 | 63379 | 64108 | 0 | +270.20(+0.42%) |
Oct 20, 2016 | 63495 | 63927 | 62729 | 63838 | 0 | +332.30(+0.52%) |
Oct 19, 2016 | 63784 | 64089 | 63308 | 63506 | 0 | -276.60(-0.43%) |
Oct 18, 2016 | 62701 | 63937 | 62701 | 63782 | 0 | +1086.10(+1.73%) |
Oct 17, 2016 | 61768 | 62696 | 61719 | 62696 | 0 | +928.90(+1.50%) |
Oct 16, 2016 | 61120 | 62039 | 61120 | 61767 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 61120 | 62039 | 61120 | 61767 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 61120 | 62039 | 61120 | 61767 | 0 | +648.60(+1.06%) |
Oct 13, 2016 | 61020 | 61329 | 60243 | 61119 | 0 | +96.70(+0.16%) |
Oct 12, 2016 | 61668 | 61668 | 60885 | 61022 | 0 | +0.00(+0.00%) |
Oct 11, 2016 | 61668 | 61668 | 60885 | 61022 | 0 | -646.40(-1.05%) |
Oct 10, 2016 | 61130 | 61756 | 61130 | 61668 | 0 | +559.30(+0.92%) |
Oct 09, 2016 | 60645 | 61275 | 60479 | 61109 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 60645 | 61275 | 60479 | 61109 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 60645 | 61275 | 60479 | 61109 | 0 | +464.80(+0.77%) |
Oct 06, 2016 | 60254 | 60724 | 60070 | 60644 | 0 | +389.90(+0.65%) |
Oct 05, 2016 | 59340 | 60477 | 59340 | 60254 | 0 | +915.10(+1.54%) |
Oct 04, 2016 | 59461 | 59580 | 58892 | 59339 | 0 | +972.10(+1.67%) |
Oct 03, 2016 | 58350 | 58900 | 58271 | 58367 | 0 | +16.50(+0.03%) |
Sep 30, 2016 | 59346 | 59621 | 58292 | 58351 | 0 | -1005.20(-1.69%) |
Sep 29, 2016 | 58383 | 59415 | 58354 | 59356 | 0 | +973.30(+1.67%) |
Sep 28, 2016 | 58066 | 58490 | 57411 | 58382 | 0 | +329.00(+0.57%) |
Sep 27, 2016 | 58697 | 58697 | 57904 | 58054 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 58697 | 58697 | 57904 | 58054 | 0 | -643.50(-1.10%) |
Sep 25, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | -297.20(-0.50%) |
Sep 22, 2016 | 58408 | 59462 | 58408 | 58994 | 0 | +600.30(+1.03%) |
Sep 21, 2016 | 57736 | 58575 | 57326 | 58394 | 0 | +657.40(+1.14%) |
Sep 20, 2016 | 57356 | 57902 | 57356 | 57736 | 0 | +386.10(+0.67%) |
Sep 19, 2016 | 57083 | 58025 | 57083 | 57350 | 0 | +270.60(+0.47%) |
Sep 18, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | -829.70(-1.43%) |
Sep 15, 2016 | 57068 | 58127 | 57068 | 57910 | 0 | +850.00(+1.49%) |
Sep 14, 2016 | 56812 | 57342 | 56694 | 57060 | 0 | +238.70(+0.42%) |
Sep 13, 2016 | 58580 | 58580 | 56459 | 56821 | 0 | -1765.30(-3.01%) |
Sep 12, 2016 | 57998 | 58595 | 57511 | 58586 | 0 | +586.40(+1.01%) |
Sep 11, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | -2231.90(-3.71%) |
Sep 08, 2016 | 60129 | 60310 | 59743 | 60232 | 0 | +102.20(+0.17%) |
Sep 07, 2016 | 59566 | 60129 | 59182 | 60129 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 59566 | 60129 | 59182 | 60129 | 0 | +563.10(+0.95%) |
Sep 05, 2016 | 59616 | 59986 | 59402 | 59566 | 0 | -50.10(-0.08%) |
Sep 04, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +1380.10(+2.37%) |