Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6316 | 6374 | 6242 | 6293 | 0 | +24.43(+0.39%) |
Nov 29, 2016 | 6423 | 6508 | 6256 | 6268 | 0 | -174.69(-2.71%) |
Nov 28, 2016 | 6503 | 6535 | 6427 | 6443 | 0 | -47.97(-0.74%) |
Nov 25, 2016 | 6431 | 6584 | 6383 | 6491 | 0 | +69.09(+1.08%) |
Nov 23, 2016 | 6422 | 6422 | 6422 | 6422 | 0 | +52.67(+0.83%) |
Nov 22, 2016 | 6335 | 6388 | 6274 | 6369 | 0 | +81.49(+1.30%) |
Nov 21, 2016 | 6263 | 6348 | 6239 | 6288 | 0 | +77.12(+1.24%) |
Nov 18, 2016 | 6116 | 6248 | 6097 | 6210 | 0 | +12.90(+0.21%) |
Nov 17, 2016 | 5945 | 6247 | 5912 | 6198 | 0 | +286.66(+4.85%) |
Nov 16, 2016 | 5809 | 5938 | 5800 | 5911 | 0 | +50.61(+0.86%) |
Nov 15, 2016 | 5727 | 5884 | 5723 | 5860 | 0 | +116.26(+2.02%) |
Nov 14, 2016 | 5762 | 5832 | 5688 | 5744 | 0 | +13.99(+0.24%) |
Nov 11, 2016 | 5541 | 5734 | 5487 | 5730 | 0 | +217.96(+3.95%) |
Nov 10, 2016 | 5626 | 5754 | 5480 | 5512 | 0 | -66.48(-1.19%) |
Nov 09, 2016 | 5485 | 5564 | 5422 | 5579 | 0 | -53.13(-0.94%) |
Nov 08, 2016 | 5595 | 5676 | 5518 | 5632 | 0 | +14.08(+0.25%) |
Nov 07, 2016 | 5510 | 5637 | 5506 | 5618 | 0 | +216.94(+4.02%) |
Nov 04, 2016 | 5334 | 5507 | 5327 | 5401 | 0 | +19.43(+0.36%) |
Nov 03, 2016 | 5394 | 5441 | 5360 | 5381 | 0 | -18.81(-0.35%) |
Nov 02, 2016 | 5486 | 5510 | 5345 | 5400 | 0 | -97.06(-1.77%) |
Nov 01, 2016 | 5564 | 5631 | 5374 | 5497 | 0 | -55.23(-0.99%) |
Oct 31, 2016 | 5662 | 5732 | 5540 | 5552 | 0 | -6.85(-0.12%) |
Oct 28, 2016 | 5678 | 5706 | 5527 | 5559 | 0 | -98.07(-1.73%) |
Oct 27, 2016 | 5769 | 5795 | 5617 | 5657 | 0 | -54.82(-0.96%) |
Oct 26, 2016 | 5604 | 5805 | 5573 | 5712 | 0 | +34.38(+0.61%) |
Oct 25, 2016 | 5563 | 5729 | 5545 | 5678 | 0 | +160.80(+2.91%) |
Oct 24, 2016 | 5513 | 5547 | 5482 | 5517 | 0 | +48.46(+0.89%) |
Oct 21, 2016 | 5484 | 5510 | 5420 | 5468 | 0 | -81.62(-1.47%) |
Oct 20, 2016 | 5504 | 5641 | 5500 | 5550 | 0 | -3.58(-0.06%) |
Oct 19, 2016 | 5488 | 5566 | 5439 | 5554 | 0 | -58.08(-1.03%) |
Oct 18, 2016 | 5555 | 5691 | 5548 | 5612 | 0 | +126.15(+2.30%) |
Oct 17, 2016 | 5495 | 5543 | 5467 | 5486 | 0 | -43.72(-0.79%) |
Oct 14, 2016 | 5502 | 5622 | 5486 | 5529 | 0 | +82.59(+1.52%) |
Oct 13, 2016 | 5362 | 5494 | 5238 | 5447 | 0 | +18.13(+0.33%) |
Oct 12, 2016 | 5462 | 5510 | 5393 | 5429 | 0 | -29.00(-0.53%) |
Oct 11, 2016 | 5630 | 5651 | 5357 | 5458 | 0 | -202.32(-3.57%) |
Oct 10, 2016 | 5730 | 5769 | 5656 | 5660 | 0 | -36.25(-0.64%) |
Oct 07, 2016 | 5731 | 5758 | 5600 | 5696 | 0 | -38.65(-0.67%) |
Oct 06, 2016 | 5712 | 5786 | 5673 | 5735 | 0 | +4.55(+0.08%) |
Oct 05, 2016 | 5679 | 5926 | 5598 | 5730 | 0 | -23.04(-0.40%) |
Oct 04, 2016 | 5809 | 5831 | 5710 | 5753 | 0 | +133.78(+2.38%) |
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%) |