Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4017 | 4076 | 3988 | 4043 | 0 | +27.30(+0.68%) |
Nov 27, 2015 | 4010 | 4030 | 3995 | 4016 | 0 | +0.50(+0.01%) |
Nov 25, 2015 | 4015 | 4015 | 4015 | 4015 | 0 | -2.02(-0.05%) |
Nov 24, 2015 | 3956 | 4030 | 3946 | 4017 | 0 | +36.87(+0.93%) |
Nov 23, 2015 | 3981 | 4034 | 3981 | 3981 | 0 | -21.09(-0.53%) |
Nov 20, 2015 | 4011 | 4018 | 3985 | 4002 | 0 | -51.45(-1.27%) |
Nov 19, 2015 | 4039 | 4116 | 4028 | 4053 | 0 | +23.05(+0.57%) |
Nov 18, 2015 | 3988 | 4041 | 3974 | 4030 | 0 | +54.79(+1.38%) |
Nov 17, 2015 | 3938 | 4039 | 3913 | 3975 | 0 | +54.35(+1.39%) |
Nov 16, 2015 | 3903 | 3962 | 3864 | 3921 | 0 | +3.95(+0.10%) |
Nov 13, 2015 | 3962 | 3978 | 3896 | 3917 | 0 | -55.18(-1.39%) |
Nov 12, 2015 | 3971 | 4046 | 3960 | 3972 | 0 | -26.92(-0.67%) |
Nov 11, 2015 | 4031 | 4060 | 3961 | 3999 | 0 | -33.03(-0.82%) |
Nov 10, 2015 | 4075 | 4101 | 4009 | 4032 | 0 | -68.16(-1.66%) |
Nov 09, 2015 | 4158 | 4179 | 4086 | 4100 | 0 | -74.64(-1.79%) |
Nov 06, 2015 | 4158 | 4219 | 4114 | 4175 | 0 | +5.90(+0.14%) |
Nov 05, 2015 | 4289 | 4323 | 4143 | 4169 | 0 | -115.18(-2.69%) |
Nov 04, 2015 | 4351 | 4361 | 4231 | 4284 | 0 | -43.55(-1.01%) |
Nov 03, 2015 | 4310 | 4357 | 4221 | 4328 | 0 | +94.24(+2.23%) |
Nov 02, 2015 | 4216 | 4266 | 4190 | 4234 | 0 | +59.18(+1.42%) |
Oct 30, 2015 | 4155 | 4201 | 4127 | 4174 | 0 | +36.81(+0.89%) |
Oct 29, 2015 | 4192 | 4218 | 4132 | 4138 | 0 | -97.14(-2.29%) |
Oct 28, 2015 | 4201 | 4264 | 4167 | 4235 | 0 | +46.51(+1.11%) |
Oct 27, 2015 | 4178 | 4221 | 4164 | 4188 | 0 | +1.68(+0.04%) |
Oct 26, 2015 | 4263 | 4302 | 4170 | 4186 | 0 | -107.94(-2.51%) |
Oct 23, 2015 | 4218 | 4318 | 4206 | 4294 | 0 | +96.43(+2.30%) |
Oct 22, 2015 | 4154 | 4239 | 4104 | 4198 | 0 | +44.38(+1.07%) |
Oct 21, 2015 | 4199 | 4258 | 4083 | 4154 | 0 | -30.14(-0.72%) |
Oct 20, 2015 | 4465 | 4496 | 4105 | 4184 | 0 | -207.84(-4.73%) |
Oct 19, 2015 | 4269 | 4484 | 4256 | 4392 | 0 | +132.07(+3.10%) |
Oct 16, 2015 | 4286 | 4306 | 4190 | 4260 | 0 | -14.31(-0.33%) |
Oct 15, 2015 | 4257 | 4360 | 4211 | 4274 | 0 | +17.05(+0.40%) |
Oct 14, 2015 | 4245 | 4364 | 4175 | 4257 | 0 | +262.52(+6.57%) |
Oct 13, 2015 | 3958 | 4068 | 3929 | 3994 | 0 | -7.65(-0.19%) |
Oct 12, 2015 | 4048 | 4073 | 3917 | 4002 | 0 | -1.07(-0.03%) |
Oct 09, 2015 | 4102 | 4140 | 3956 | 4003 | 0 | -114.81(-2.79%) |
Oct 08, 2015 | 4047 | 4171 | 4017 | 4118 | 0 | +79.24(+1.96%) |
Oct 07, 2015 | 3996 | 4096 | 3933 | 4039 | 0 | +65.85(+1.66%) |
Oct 06, 2015 | 3864 | 3994 | 3820 | 3973 | 0 | +125.42(+3.26%) |
Oct 05, 2015 | 3716 | 3929 | 3684 | 3847 | 0 | +190.01(+5.20%) |
Oct 02, 2015 | 3480 | 3667 | 3463 | 3657 | 0 | +232.72(+6.80%) |
Oct 01, 2015 | 3441 | 3460 | 3334 | 3425 | 0 | +16.56(+0.49%) |
Sep 30, 2015 | 3294 | 3454 | 3283 | 3408 | 0 | +214.28(+6.71%) |
Sep 29, 2015 | 3172 | 3247 | 3142 | 3194 | 0 | +47.52(+1.51%) |
Sep 28, 2015 | 3254 | 3268 | 3114 | 3146 | 0 | -154.25(-4.67%) |
Sep 25, 2015 | 3370 | 3412 | 3253 | 3300 | 0 | -47.28(-1.41%) |
Sep 24, 2015 | 3274 | 3378 | 3222 | 3348 | 0 | +61.94(+1.89%) |
Sep 23, 2015 | 3389 | 3394 | 3277 | 3286 | 0 | -93.43(-2.76%) |
Sep 22, 2015 | 3380 | 3449 | 3343 | 3379 | 0 | -75.00(-2.17%) |
Sep 21, 2015 | 3440 | 3522 | 3411 | 3454 | 0 | +30.38(+0.89%) |
Sep 18, 2015 | 3524 | 3544 | 3395 | 3424 | 0 | -163.37(-4.55%) |
Sep 17, 2015 | 3644 | 3676 | 3566 | 3587 | 0 | -56.41(-1.55%) |
Sep 16, 2015 | 3603 | 3672 | 3561 | 3644 | 0 | -0.11(-0.00%) |
Sep 15, 2015 | 3690 | 3729 | 3621 | 3644 | 0 | -16.69(-0.46%) |
Sep 14, 2015 | 3678 | 3690 | 3590 | 3660 | 0 | -1.41(-0.04%) |
Sep 11, 2015 | 3664 | 3706 | 3614 | 3662 | 0 | -36.12(-0.98%) |
Sep 10, 2015 | 3643 | 3742 | 3619 | 3698 | 0 | +29.58(+0.81%) |
Sep 09, 2015 | 3825 | 3843 | 3649 | 3668 | 0 | -104.96(-2.78%) |
Sep 08, 2015 | 3754 | 3804 | 3668 | 3773 | 0 | +167.10(+4.63%) |
Sep 04, 2015 | 3606 | 3606 | 3606 | 3606 | 0 | -7.89(-0.22%) |
Sep 03, 2015 | 3599 | 3732 | 3567 | 3614 | 0 | +36.96(+1.03%) |
Sep 02, 2015 | 3547 | 3581 | 3477 | 3577 | 0 | +91.10(+2.61%) |