Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4549 | 4598 | 4548 | 4578 | 0 | +26.88(+0.59%) |
Nov 29, 2016 | 4507 | 4551 | 4494 | 4551 | 0 | +41.07(+0.91%) |
Nov 28, 2016 | 4544 | 4545 | 4499 | 4510 | 0 | -39.88(-0.88%) |
Nov 27, 2016 | 4549 | 4555 | 4524 | 4550 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 4549 | 4555 | 4524 | 4550 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 4549 | 4555 | 4524 | 4550 | 0 | +7.71(+0.17%) |
Nov 24, 2016 | 4537 | 4552 | 4520 | 4543 | 0 | +13.35(+0.29%) |
Nov 23, 2016 | 4558 | 4559 | 4509 | 4529 | 0 | -19.14(-0.42%) |
Nov 22, 2016 | 4562 | 4572 | 4542 | 4548 | 0 | +18.77(+0.41%) |
Nov 21, 2016 | 4525 | 4541 | 4480 | 4530 | 0 | +25.23(+0.56%) |
Nov 20, 2016 | 4547 | 4552 | 4497 | 4504 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 4547 | 4552 | 4497 | 4504 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 4547 | 4552 | 4497 | 4504 | 0 | -23.42(-0.52%) |
Nov 17, 2016 | 4495 | 4528 | 4483 | 4528 | 0 | +26.63(+0.59%) |
Nov 16, 2016 | 4546 | 4549 | 4480 | 4501 | 0 | -35.39(-0.78%) |
Nov 15, 2016 | 4525 | 4541 | 4504 | 4537 | 0 | +27.98(+0.62%) |
Nov 14, 2016 | 4528 | 4561 | 4492 | 4509 | 0 | +19.28(+0.43%) |
Nov 13, 2016 | 4545 | 4554 | 4473 | 4489 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 4545 | 4554 | 4473 | 4489 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 4545 | 4554 | 4473 | 4489 | 0 | -41.68(-0.92%) |
Nov 10, 2016 | 4577 | 4607 | 4503 | 4531 | 0 | -12.53(-0.28%) |
Nov 09, 2016 | 4350 | 4543 | 4345 | 4543 | 0 | +66.59(+1.49%) |
Nov 08, 2016 | 4455 | 4483 | 4446 | 4477 | 0 | +15.68(+0.35%) |
Nov 07, 2016 | 4440 | 4464 | 4430 | 4461 | 0 | +83.75(+1.91%) |
Nov 06, 2016 | 4403 | 4404 | 4356 | 4377 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 4403 | 4404 | 4356 | 4377 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 4403 | 4404 | 4356 | 4377 | 0 | -34.22(-0.78%) |
Nov 03, 2016 | 4403 | 4456 | 4399 | 4412 | 0 | -2.99(-0.07%) |
Nov 02, 2016 | 4438 | 4449 | 4415 | 4415 | 0 | -55.61(-1.24%) |
Nov 01, 2016 | 4532 | 4538 | 4461 | 4470 | 0 | -38.98(-0.86%) |
Oct 31, 2016 | 4526 | 4540 | 4500 | 4509 | 0 | -39.32(-0.86%) |
Oct 30, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +15.01(+0.33%) |
Oct 27, 2016 | 4526 | 4557 | 4503 | 4534 | 0 | -1.02(-0.02%) |
Oct 26, 2016 | 4524 | 4539 | 4497 | 4535 | 0 | -6.25(-0.14%) |
Oct 25, 2016 | 4560 | 4571 | 4528 | 4541 | 0 | -11.74(-0.26%) |
Oct 24, 2016 | 4552 | 4579 | 4552 | 4553 | 0 | +16.51(+0.36%) |
Oct 23, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | -4.05(-0.09%) |
Oct 20, 2016 | 4529 | 4552 | 4501 | 4540 | 0 | +19.82(+0.44%) |
Oct 19, 2016 | 4513 | 4529 | 4496 | 4520 | 0 | +11.39(+0.25%) |
Oct 18, 2016 | 4480 | 4516 | 4475 | 4509 | 0 | +58.68(+1.32%) |
Oct 17, 2016 | 4453 | 4474 | 4440 | 4450 | 0 | -20.69(-0.46%) |
Oct 16, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +65.75(+1.49%) |
Oct 13, 2016 | 4422 | 4422 | 4371 | 4405 | 0 | -47.07(-1.06%) |
Oct 12, 2016 | 4467 | 4474 | 4442 | 4452 | 0 | -19.50(-0.44%) |
Oct 11, 2016 | 4491 | 4520 | 4469 | 4472 | 0 | -25.52(-0.57%) |
Oct 10, 2016 | 4458 | 4500 | 4429 | 4497 | 0 | +47.35(+1.06%) |
Oct 09, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | -30.19(-0.67%) |
Oct 06, 2016 | 4500 | 4512 | 4470 | 4480 | 0 | -9.85(-0.22%) |
Oct 05, 2016 | 4463 | 4499 | 4441 | 4490 | 0 | -13.14(-0.29%) |
Oct 04, 2016 | 4459 | 4521 | 4454 | 4503 | 0 | +49.53(+1.11%) |
Oct 03, 2016 | 4448 | 4465 | 4433 | 4454 | 0 | +5.30(+0.12%) |
Sep 30, 2016 | 4384 | 4463 | 4343 | 4448 | 0 | +4.42(+0.10%) |
Sep 29, 2016 | 4491 | 4505 | 4434 | 4444 | 0 | +11.39(+0.26%) |
Sep 28, 2016 | 4413 | 4461 | 4413 | 4432 | 0 | +33.77(+0.77%) |
Sep 27, 2016 | 4436 | 4439 | 4363 | 4399 | 0 | -9.17(-0.21%) |
Sep 26, 2016 | 4456 | 4456 | 4402 | 4408 | 0 | -80.84(-1.80%) |
Sep 25, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | -21.13(-0.47%) |
Sep 22, 2016 | 4444 | 4529 | 4444 | 4510 | 0 | +100.27(+2.27%) |
Sep 21, 2016 | 4440 | 4451 | 4408 | 4410 | 0 | +20.95(+0.48%) |
Sep 20, 2016 | 4383 | 4420 | 4376 | 4389 | 0 | -5.59(-0.13%) |
Sep 19, 2016 | 4369 | 4399 | 4369 | 4394 | 0 | +61.74(+1.43%) |
Sep 18, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | -40.77(-0.93%) |
Sep 15, 2016 | 4357 | 4382 | 4341 | 4373 | 0 | +2.96(+0.07%) |
Sep 14, 2016 | 4407 | 4407 | 4361 | 4370 | 0 | -16.92(-0.39%) |
Sep 13, 2016 | 4463 | 4470 | 4387 | 4387 | 0 | -52.62(-1.19%) |
Sep 12, 2016 | 4415 | 4440 | 4386 | 4440 | 0 | -51.60(-1.15%) |
Sep 11, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | -50.80(-1.12%) |
Sep 08, 2016 | 4554 | 4570 | 4485 | 4542 | 0 | -15.46(-0.34%) |
Sep 07, 2016 | 4537 | 4561 | 4520 | 4558 | 0 | +27.70(+0.61%) |
Sep 06, 2016 | 4556 | 4558 | 4523 | 4530 | 0 | -11.12(-0.24%) |
Sep 05, 2016 | 4551 | 4567 | 4541 | 4541 | 0 | -1.09(-0.02%) |
Sep 04, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +102.50(+2.31%) |