Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5205 | 5207 | 5187 | 5189 | 0 | -0.97(-0.02%) |
Oct 28, 2016 | 5204 | 5232 | 5179 | 5190 | 0 | -25.87(-0.50%) |
Oct 27, 2016 | 5272 | 5274 | 5212 | 5216 | 0 | -34.30(-0.65%) |
Oct 26, 2016 | 5256 | 5281 | 5237 | 5250 | 0 | -33.13(-0.63%) |
Oct 25, 2016 | 5306 | 5310 | 5279 | 5283 | 0 | -26.43(-0.50%) |
Oct 24, 2016 | 5290 | 5312 | 5289 | 5310 | 0 | +52.43(+1.00%) |
Oct 21, 2016 | 5239 | 5259 | 5226 | 5257 | 0 | +15.57(+0.30%) |
Oct 20, 2016 | 5238 | 5252 | 5216 | 5242 | 0 | -4.58(-0.09%) |
Oct 19, 2016 | 5240 | 5254 | 5234 | 5246 | 0 | +2.57(+0.05%) |
Oct 18, 2016 | 5255 | 5264 | 5239 | 5244 | 0 | +44.02(+0.85%) |
Oct 17, 2016 | 5214 | 5220 | 5196 | 5200 | 0 | -14.34(-0.28%) |
Oct 14, 2016 | 5241 | 5259 | 5213 | 5214 | 0 | +0.83(+0.02%) |
Oct 13, 2016 | 5200 | 5228 | 5170 | 5213 | 0 | -25.69(-0.49%) |
Oct 12, 2016 | 5248 | 5257 | 5229 | 5239 | 0 | -7.77(-0.15%) |
Oct 11, 2016 | 5322 | 5322 | 5227 | 5247 | 0 | -81.88(-1.54%) |
Oct 10, 2016 | 5318 | 5341 | 5318 | 5329 | 0 | +36.27(+0.69%) |
Oct 07, 2016 | 5315 | 5316 | 5267 | 5292 | 0 | -14.45(-0.27%) |
Oct 06, 2016 | 5307 | 5316 | 5281 | 5307 | 0 | -9.17(-0.17%) |
Oct 05, 2016 | 5305 | 5331 | 5304 | 5316 | 0 | +26.36(+0.50%) |
Oct 04, 2016 | 5313 | 5324 | 5272 | 5290 | 0 | +32.17(+0.61%) |
Sep 26, 2016 | 5276 | 5282 | 5255 | 5257 | 0 | -48.26(-0.91%) |
Sep 23, 2016 | 5327 | 5330 | 5302 | 5306 | 0 | -33.77(-0.63%) |
Sep 22, 2016 | 5323 | 5343 | 5321 | 5340 | 0 | +44.34(+0.84%) |
Sep 21, 2016 | 5264 | 5299 | 5234 | 5295 | 0 | +53.83(+1.03%) |
Sep 20, 2016 | 5256 | 5265 | 5235 | 5241 | 0 | +6.32(+0.12%) |
Sep 19, 2016 | 5264 | 5281 | 5223 | 5235 | 0 | -9.54(-0.18%) |
Sep 16, 2016 | 5239 | 5249 | 5219 | 5245 | 0 | -5.12(-0.10%) |
Sep 15, 2016 | 5178 | 5255 | 5176 | 5250 | 0 | +75.92(+1.47%) |
Sep 14, 2016 | 5160 | 5201 | 5160 | 5174 | 0 | +18.52(+0.36%) |
Sep 13, 2016 | 5181 | 5195 | 5131 | 5155 | 0 | -56.64(-1.09%) |
Sep 12, 2016 | 5098 | 5218 | 5098 | 5212 | 0 | +85.98(+1.68%) |
Sep 09, 2016 | 5218 | 5226 | 5126 | 5126 | 0 | -133.57(-2.54%) |
Sep 08, 2016 | 5270 | 5271 | 5248 | 5259 | 0 | -24.45(-0.46%) |
Sep 07, 2016 | 5274 | 5288 | 5262 | 5284 | 0 | +8.02(+0.15%) |
Sep 06, 2016 | 5260 | 5276 | 5244 | 5276 | 0 | +26.01(+0.50%) |
Sep 02, 2016 | 5250 | 5250 | 5250 | 5250 | 0 | +22.69(+0.43%) |
Sep 01, 2016 | 5218 | 5230 | 5189 | 5227 | 0 | +13.99(+0.27%) |
Aug 31, 2016 | 5216 | 5220 | 5191 | 5213 | 0 | -9.77(-0.19%) |
Aug 30, 2016 | 5230 | 5242 | 5206 | 5223 | 0 | -9.34(-0.18%) |
Aug 29, 2016 | 5224 | 5245 | 5222 | 5232 | 0 | +13.41(+0.26%) |
Aug 26, 2016 | 5219 | 5253 | 5192 | 5219 | 0 | +6.72(+0.13%) |
Aug 25, 2016 | 5208 | 5231 | 5202 | 5212 | 0 | -5.49(-0.11%) |
Aug 24, 2016 | 5254 | 5263 | 5206 | 5218 | 0 | -42.39(-0.81%) |
Aug 23, 2016 | 5266 | 5276 | 5258 | 5260 | 0 | +15.48(+0.30%) |
Aug 22, 2016 | 5231 | 5252 | 5225 | 5245 | 0 | +6.22(+0.12%) |
Aug 19, 2016 | 5230 | 5246 | 5218 | 5238 | 0 | -1.77(-0.03%) |
Aug 18, 2016 | 5226 | 5243 | 5222 | 5240 | 0 | +11.49(+0.22%) |
Aug 17, 2016 | 5228 | 5230 | 5197 | 5229 | 0 | +1.55(+0.03%) |
Aug 16, 2016 | 5248 | 5248 | 5227 | 5227 | 0 | -34.91(-0.66%) |
Aug 15, 2016 | 5242 | 5271 | 5241 | 5262 | 0 | +29.13(+0.56%) |
Aug 12, 2016 | 5220 | 5233 | 5216 | 5233 | 0 | +4.49(+0.09%) |
Aug 11, 2016 | 5222 | 5235 | 5211 | 5228 | 0 | +23.82(+0.46%) |
Aug 10, 2016 | 5228 | 5228 | 5194 | 5205 | 0 | -20.90(-0.40%) |
Aug 09, 2016 | 5216 | 5239 | 5215 | 5225 | 0 | +12.34(+0.24%) |
Aug 08, 2016 | 5224 | 5228 | 5202 | 5213 | 0 | -7.98(-0.15%) |
Aug 05, 2016 | 5191 | 5227 | 5186 | 5221 | 0 | +54.87(+1.06%) |
Aug 04, 2016 | 5158 | 5174 | 5145 | 5166 | 0 | +6.51(+0.13%) |
Aug 03, 2016 | 5133 | 5160 | 5128 | 5160 | 0 | +22.01(+0.43%) |
Aug 02, 2016 | 5178 | 5181 | 5110 | 5138 | 0 | -46.47(-0.90%) |