Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45871 | 45931 | 45106 | 45120 | 0 | -752.50(-1.64%) |
Nov 29, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | -1272.70(-2.70%) |
Nov 26, 2015 | 46867 | 47199 | 46867 | 47146 | 0 | +279.00(+0.60%) |
Nov 25, 2015 | 48270 | 48270 | 46742 | 46867 | 0 | -1417.60(-2.94%) |
Nov 24, 2015 | 48143 | 48320 | 47442 | 48284 | 0 | +133.90(+0.28%) |
Nov 23, 2015 | 48138 | 48745 | 47988 | 48150 | 0 | +11.40(+0.02%) |
Nov 22, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 19, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +703.30(+1.48%) |
Nov 18, 2015 | 47241 | 47951 | 47241 | 47436 | 0 | +187.80(+0.40%) |
Nov 17, 2015 | 46848 | 47698 | 46848 | 47248 | 0 | +400.90(+0.86%) |
Nov 16, 2015 | 46519 | 46905 | 46399 | 46847 | 0 | +329.90(+0.71%) |
Nov 15, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | -366.60(-0.78%) |
Nov 12, 2015 | 47065 | 47460 | 46696 | 46884 | 0 | -181.40(-0.39%) |
Nov 11, 2015 | 46207 | 47231 | 46207 | 47065 | 0 | +886.30(+1.92%) |
Nov 10, 2015 | 46195 | 46195 | 45397 | 46179 | 0 | -16.20(-0.04%) |
Nov 09, 2015 | 46915 | 47000 | 46057 | 46195 | 0 | -723.60(-1.54%) |
Nov 08, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | -1128.30(-2.35%) |
Nov 05, 2015 | 47712 | 48061 | 47430 | 48047 | 0 | +336.70(+0.71%) |
Nov 04, 2015 | 48059 | 49054 | 47441 | 47710 | 0 | -343.60(-0.72%) |
Nov 03, 2015 | 45869 | 48054 | 45866 | 48054 | 0 | +2184.90(+4.76%) |
Nov 02, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Nov 01, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +240.40(+0.53%) |
Oct 29, 2015 | 46740 | 46740 | 45628 | 45628 | 0 | -1112.50(-2.38%) |
Oct 28, 2015 | 47038 | 47442 | 46388 | 46741 | 0 | -302.00(-0.64%) |
Oct 27, 2015 | 47205 | 47338 | 46742 | 47043 | 0 | -166.40(-0.35%) |
Oct 26, 2015 | 47607 | 47875 | 47105 | 47209 | 0 | -387.30(-0.81%) |
Oct 25, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | -175.50(-0.37%) |
Oct 22, 2015 | 47027 | 47909 | 47027 | 47772 | 0 | +746.20(+1.59%) |
Oct 21, 2015 | 47077 | 47274 | 46654 | 47026 | 0 | -50.70(-0.11%) |
Oct 20, 2015 | 47447 | 47728 | 46623 | 47077 | 0 | -370.70(-0.78%) |
Oct 19, 2015 | 47242 | 47536 | 46917 | 47447 | 0 | +211.20(+0.45%) |
Oct 18, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +75.00(+0.16%) |
Oct 15, 2015 | 46730 | 47188 | 46322 | 47161 | 0 | +450.70(+0.96%) |
Oct 14, 2015 | 47349 | 47715 | 46701 | 46710 | 0 | -652.20(-1.38%) |
Oct 13, 2015 | 49339 | 49339 | 47135 | 47363 | 0 | -1975.80(-4.00%) |
Oct 12, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +231.80(+0.47%) |
Oct 08, 2015 | 48915 | 49247 | 48658 | 49107 | 0 | +192.30(+0.39%) |
Oct 07, 2015 | 47735 | 49290 | 47715 | 48914 | 0 | +1179.20(+2.47%) |
Oct 06, 2015 | 47598 | 48092 | 47388 | 47735 | 0 | +137.00(+0.29%) |
Oct 05, 2015 | 47033 | 48081 | 47019 | 47598 | 0 | +564.60(+1.20%) |
Oct 04, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +1720.20(+3.80%) |
Oct 01, 2015 | 45064 | 45547 | 44789 | 45313 | 0 | +254.00(+0.56%) |
Sep 30, 2015 | 44132 | 45294 | 44132 | 45059 | 0 | +927.50(+2.10%) |
Sep 29, 2015 | 43956 | 44531 | 43956 | 44132 | 0 | +175.20(+0.40%) |
Sep 28, 2015 | 44832 | 44832 | 43767 | 43957 | 0 | -874.90(-1.95%) |
Sep 27, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | -460.50(-1.02%) |
Sep 24, 2015 | 45340 | 45572 | 44183 | 45292 | 0 | -48.10(-0.11%) |
Sep 23, 2015 | 46262 | 46480 | 45340 | 45340 | 0 | -924.50(-2.00%) |
Sep 22, 2015 | 46572 | 46585 | 45276 | 46265 | 0 | -325.60(-0.70%) |
Sep 21, 2015 | 47263 | 47390 | 46425 | 46590 | 0 | -673.90(-1.43%) |
Sep 20, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | -1287.00(-2.65%) |
Sep 17, 2015 | 48553 | 49396 | 48082 | 48551 | 0 | -2.00(-0.00%) |
Sep 16, 2015 | 47364 | 48681 | 47364 | 48553 | 0 | +1189.00(+2.51%) |
Sep 15, 2015 | 47281 | 47689 | 46746 | 47364 | 0 | +82.60(+0.17%) |
Sep 14, 2015 | 46400 | 47386 | 46218 | 47282 | 0 | +881.00(+1.90%) |
Sep 13, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | -103.50(-0.22%) |
Sep 10, 2015 | 46656 | 46819 | 45592 | 46504 | 0 | -153.10(-0.33%) |
Sep 09, 2015 | 46762 | 47840 | 46614 | 46657 | 0 | -105.00(-0.22%) |
Sep 08, 2015 | 46501 | 47243 | 46497 | 46762 | 0 | +264.40(+0.57%) |
Sep 07, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 06, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | -868.20(-1.83%) |
Sep 03, 2015 | 46468 | 47532 | 46279 | 47366 | 0 | +901.90(+1.94%) |
Sep 02, 2015 | 45484 | 46474 | 45445 | 46464 | 0 | +986.90(+2.17%) |