Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 5621 | 5698 | 5566 | 5620 | 0 | -42.80(-0.76%) |
Sep 23, 2016 | 5657 | 5746 | 5650 | 5662 | 0 | -38.99(-0.68%) |
Sep 22, 2016 | 5786 | 5841 | 5641 | 5701 | 0 | -14.41(-0.25%) |
Sep 21, 2016 | 5598 | 5734 | 5585 | 5716 | 0 | +216.84(+3.94%) |
Sep 20, 2016 | 5552 | 5618 | 5439 | 5499 | 0 | -19.45(-0.35%) |
Sep 19, 2016 | 5728 | 5773 | 5488 | 5518 | 0 | -161.10(-2.84%) |
Sep 16, 2016 | 5858 | 5860 | 5628 | 5679 | 0 | +11.74(+0.21%) |
Sep 15, 2016 | 5498 | 5678 | 5483 | 5668 | 0 | +161.72(+2.94%) |
Sep 14, 2016 | 5498 | 5559 | 5421 | 5506 | 0 | +47.52(+0.87%) |
Sep 13, 2016 | 5519 | 5587 | 5367 | 5458 | 0 | -130.52(-2.34%) |
Sep 12, 2016 | 5423 | 5604 | 5346 | 5589 | 0 | +104.16(+1.90%) |
Sep 09, 2016 | 5648 | 5776 | 5447 | 5485 | 0 | -203.25(-3.57%) |
Sep 08, 2016 | 5610 | 5813 | 5514 | 5688 | 0 | +79.83(+1.42%) |
Sep 07, 2016 | 5650 | 5693 | 5556 | 5608 | 0 | +16.14(+0.29%) |
Sep 06, 2016 | 5529 | 5616 | 5509 | 5592 | 0 | +93.84(+1.71%) |
Sep 02, 2016 | 5498 | 5498 | 5498 | 5498 | 0 | +16.05(+0.29%) |
Sep 01, 2016 | 5461 | 5537 | 5362 | 5482 | 0 | +62.10(+1.15%) |
Aug 31, 2016 | 5483 | 5501 | 5312 | 5420 | 0 | -74.68(-1.36%) |
Aug 30, 2016 | 5568 | 5578 | 5421 | 5495 | 0 | -45.56(-0.82%) |
Aug 29, 2016 | 5546 | 5649 | 5449 | 5540 | 0 | +115.68(+2.13%) |
Aug 26, 2016 | 5376 | 5516 | 5354 | 5425 | 0 | +92.50(+1.73%) |
Aug 25, 2016 | 5234 | 5441 | 5225 | 5332 | 0 | +212.34(+4.15%) |
Aug 24, 2016 | 5329 | 5344 | 5079 | 5120 | 0 | -201.77(-3.79%) |
Aug 23, 2016 | 5355 | 5440 | 5307 | 5322 | 0 | -6.86(-0.13%) |
Aug 22, 2016 | 5311 | 5403 | 5232 | 5328 | 0 | -14.84(-0.28%) |
Aug 19, 2016 | 5307 | 5405 | 5264 | 5343 | 0 | +152.10(+2.93%) |
Aug 18, 2016 | 5123 | 5207 | 5111 | 5191 | 0 | +77.64(+1.52%) |
Aug 17, 2016 | 5117 | 5188 | 5093 | 5114 | 0 | +7.66(+0.15%) |
Aug 16, 2016 | 5140 | 5145 | 5027 | 5106 | 0 | -19.50(-0.38%) |
Aug 15, 2016 | 4990 | 5179 | 4985 | 5125 | 0 | +183.34(+3.71%) |
Aug 12, 2016 | 4801 | 4963 | 4791 | 4942 | 0 | +150.12(+3.13%) |
Aug 11, 2016 | 4740 | 4812 | 4722 | 4792 | 0 | +67.63(+1.43%) |
Aug 10, 2016 | 4816 | 4822 | 4669 | 4724 | 0 | -91.00(-1.89%) |
Aug 09, 2016 | 4831 | 4884 | 4781 | 4815 | 0 | +26.57(+0.55%) |
Aug 08, 2016 | 4823 | 4883 | 4772 | 4789 | 0 | -31.83(-0.66%) |
Aug 05, 2016 | 4723 | 4900 | 4718 | 4821 | 0 | +154.56(+3.31%) |
Aug 04, 2016 | 4541 | 4719 | 4531 | 4666 | 0 | +155.76(+3.45%) |
Aug 03, 2016 | 4429 | 4530 | 4425 | 4510 | 0 | +42.43(+0.95%) |
Aug 02, 2016 | 4527 | 4540 | 4354 | 4468 | 0 | -65.15(-1.44%) |
Aug 01, 2016 | 4604 | 4643 | 4524 | 4533 | 0 | -48.27(-1.05%) |
Jul 29, 2016 | 4636 | 4648 | 4544 | 4581 | 0 | -26.95(-0.58%) |
Jul 28, 2016 | 4708 | 4728 | 4575 | 4608 | 0 | -119.99(-2.54%) |
Jul 27, 2016 | 4934 | 4949 | 4685 | 4728 | 0 | -149.56(-3.07%) |
Jul 26, 2016 | 4666 | 4886 | 4647 | 4878 | 0 | +235.32(+5.07%) |
Jul 25, 2016 | 4660 | 4773 | 4623 | 4642 | 0 | +240.66(+5.47%) |
Jul 22, 2016 | 4419 | 4429 | 4356 | 4402 | 0 | -9.21(-0.21%) |
Jul 21, 2016 | 4507 | 4520 | 4379 | 4411 | 0 | -127.73(-2.81%) |
Jul 20, 2016 | 4447 | 4551 | 4417 | 4539 | 0 | +121.04(+2.74%) |
Jul 19, 2016 | 4394 | 4445 | 4334 | 4418 | 0 | -20.30(-0.46%) |
Jul 18, 2016 | 4414 | 4449 | 4362 | 4438 | 0 | +65.25(+1.49%) |
Jul 15, 2016 | 4422 | 4484 | 4337 | 4373 | 0 | -42.46(-0.96%) |
Jul 14, 2016 | 4483 | 4501 | 4405 | 4415 | 0 | -0.38(-0.01%) |
Jul 13, 2016 | 4396 | 4450 | 4342 | 4416 | 0 | +26.08(+0.59%) |
Jul 12, 2016 | 4317 | 4460 | 4309 | 4389 | 0 | +184.26(+4.38%) |
Jul 11, 2016 | 4249 | 4311 | 4194 | 4205 | 0 | +8.83(+0.21%) |
Jul 08, 2016 | 4196 | 4229 | 4058 | 4196 | 0 | +139.06(+3.43%) |
Jul 07, 2016 | 3968 | 4166 | 3961 | 4057 | 0 | +87.47(+2.20%) |
Jul 05, 2016 | 4114 | 4140 | 3933 | 3970 | 0 | -184.50(-4.44%) |