Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3748 | 3769 | 3736 | 3761 | 0 | +8.10(+0.22%) |
Nov 29, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.08(+0.00%) |
Nov 26, 2015 | 3712 | 3753 | 3709 | 3753 | 0 | +44.02(+1.19%) |
Nov 25, 2015 | 3677 | 3728 | 3672 | 3709 | 0 | +36.24(+0.99%) |
Nov 24, 2015 | 3681 | 3682 | 3641 | 3672 | 0 | -20.19(-0.55%) |
Nov 23, 2015 | 3697 | 3716 | 3680 | 3693 | 0 | -9.98(-0.27%) |
Nov 22, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.78(+0.02%) |
Nov 19, 2015 | 3697 | 3726 | 3695 | 3702 | 0 | +18.46(+0.50%) |
Nov 18, 2015 | 3675 | 3693 | 3672 | 3683 | 0 | -11.66(-0.32%) |
Nov 17, 2015 | 3651 | 3695 | 3646 | 3695 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | -6.06(-0.17%) |
Nov 12, 2015 | 3651 | 3666 | 3600 | 3609 | 0 | -46.45(-1.27%) |
Nov 11, 2015 | 3626 | 3671 | 3621 | 3656 | 0 | +42.72(+1.18%) |
Nov 10, 2015 | 3625 | 3633 | 3594 | 3613 | 0 | -10.87(-0.30%) |
Nov 09, 2015 | 3652 | 3659 | 3619 | 3624 | 0 | -25.35(-0.69%) |
Nov 08, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +48.95(+1.36%) |
Nov 05, 2015 | 3629 | 3629 | 3594 | 3600 | 0 | -9.47(-0.26%) |
Nov 04, 2015 | 3611 | 3636 | 3604 | 3610 | 0 | -0.09(-0.00%) |
Nov 03, 2015 | 3621 | 3626 | 3601 | 3610 | 0 | -14.38(-0.40%) |
Nov 02, 2015 | 3572 | 3632 | 3572 | 3624 | 0 | +23.98(+0.67%) |
Nov 01, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +13.18(+0.37%) |
Oct 29, 2015 | 3604 | 3605 | 3567 | 3587 | 0 | +7.66(+0.21%) |
Oct 28, 2015 | 3529 | 3581 | 3527 | 3579 | 0 | +65.67(+1.87%) |
Oct 27, 2015 | 3519 | 3543 | 3511 | 3514 | 0 | -12.34(-0.35%) |
Oct 26, 2015 | 3517 | 3536 | 3504 | 3526 | 0 | +4.51(+0.13%) |
Oct 25, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +59.22(+1.71%) |
Oct 22, 2015 | 3407 | 3470 | 3405 | 3462 | 0 | +35.15(+1.03%) |
Oct 21, 2015 | 3446 | 3450 | 3419 | 3427 | 0 | -6.85(-0.20%) |
Oct 20, 2015 | 3439 | 3460 | 3423 | 3434 | 0 | -5.42(-0.16%) |
Oct 19, 2015 | 3427 | 3454 | 3425 | 3439 | 0 | +13.81(+0.40%) |
Oct 18, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +25.99(+0.76%) |
Oct 15, 2015 | 3402 | 3404 | 3384 | 3400 | 0 | +22.60(+0.67%) |
Oct 14, 2015 | 3380 | 3408 | 3363 | 3377 | 0 | -19.53(-0.57%) |
Oct 13, 2015 | 3421 | 3421 | 3373 | 3397 | 0 | -24.40(-0.71%) |
Oct 12, 2015 | 3453 | 3458 | 3408 | 3421 | 0 | -21.82(-0.63%) |
Oct 11, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +6.59(+0.19%) |
Oct 08, 2015 | 3440 | 3453 | 3420 | 3436 | 0 | -3.84(-0.11%) |
Oct 07, 2015 | 3466 | 3487 | 3435 | 3440 | 0 | -7.07(-0.21%) |
Oct 06, 2015 | 3434 | 3465 | 3419 | 3447 | 0 | +8.92(+0.26%) |
Oct 05, 2015 | 3389 | 3446 | 3379 | 3438 | 0 | +95.24(+2.85%) |
Oct 04, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +15.74(+0.47%) |
Oct 01, 2015 | 3369 | 3397 | 3317 | 3327 | 0 | -17.31(-0.52%) |
Sep 30, 2015 | 3340 | 3359 | 3324 | 3344 | 0 | +47.74(+1.45%) |
Sep 29, 2015 | 3284 | 3327 | 3272 | 3297 | 0 | -21.13(-0.64%) |
Sep 28, 2015 | 3376 | 3388 | 3318 | 3318 | 0 | -60.63(-1.79%) |
Sep 27, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +80.50(+2.44%) |
Sep 24, 2015 | 3355 | 3364 | 3281 | 3298 | 0 | -56.83(-1.69%) |
Sep 23, 2015 | 3344 | 3381 | 3323 | 3355 | 0 | +8.80(+0.26%) |
Sep 22, 2015 | 3448 | 3450 | 3341 | 3346 | 0 | -100.37(-2.91%) |
Sep 21, 2015 | 3418 | 3463 | 3411 | 3446 | 0 | +28.05(+0.82%) |
Sep 20, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | -48.59(-1.40%) |
Sep 17, 2015 | 3489 | 3491 | 3464 | 3467 | 0 | -12.99(-0.37%) |
Sep 16, 2015 | 3452 | 3505 | 3449 | 3480 | 0 | +56.61(+1.65%) |
Sep 15, 2015 | 3415 | 3434 | 3383 | 3423 | 0 | +10.28(+0.30%) |
Sep 14, 2015 | 3439 | 3469 | 3407 | 3413 | 0 | -21.11(-0.61%) |
Sep 13, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | -31.41(-0.91%) |
Sep 10, 2015 | 3474 | 3497 | 3450 | 3466 | 0 | -29.43(-0.84%) |
Sep 09, 2015 | 3518 | 3539 | 3490 | 3495 | 0 | +43.78(+1.27%) |
Sep 08, 2015 | 3428 | 3488 | 3428 | 3451 | 0 | +39.65(+1.16%) |
Sep 07, 2015 | 3424 | 3438 | 3395 | 3412 | 0 | +12.92(+0.38%) |
Sep 06, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | -56.32(-1.63%) |
Sep 03, 2015 | 3446 | 3474 | 3422 | 3455 | 0 | +44.58(+1.31%) |
Sep 02, 2015 | 3410 | 3438 | 3381 | 3410 | 0 | +22.71(+0.67%) |