Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4917 | 4974 | 4901 | 4958 | 0 | +27.46(+0.56%) |
Nov 29, 2015 | 4919 | 4961 | 4909 | 4930 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 4919 | 4961 | 4909 | 4930 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 4919 | 4961 | 4909 | 4930 | 0 | -15.88(-0.32%) |
Nov 26, 2015 | 4884 | 4956 | 4883 | 4946 | 0 | +53.03(+1.08%) |
Nov 25, 2015 | 4830 | 4912 | 4822 | 4893 | 0 | +72.71(+1.51%) |
Nov 24, 2015 | 4864 | 4865 | 4774 | 4820 | 0 | -68.84(-1.41%) |
Nov 23, 2015 | 4902 | 4905 | 4861 | 4889 | 0 | -21.85(-0.44%) |
Nov 22, 2015 | 4929 | 4934 | 4879 | 4911 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 4929 | 4934 | 4879 | 4911 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 4929 | 4934 | 4879 | 4911 | 0 | -4.13(-0.08%) |
Nov 19, 2015 | 4944 | 4962 | 4901 | 4915 | 0 | +8.38(+0.17%) |
Nov 18, 2015 | 4901 | 4918 | 4879 | 4907 | 0 | -30.59(-0.62%) |
Nov 17, 2015 | 4850 | 4937 | 4841 | 4937 | 0 | +133.00(+2.77%) |
Nov 16, 2015 | 4757 | 4824 | 4751 | 4804 | 0 | -3.64(-0.08%) |
Nov 15, 2015 | 4836 | 4861 | 4762 | 4808 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 4836 | 4861 | 4762 | 4808 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 4836 | 4861 | 4762 | 4808 | 0 | -48.70(-1.00%) |
Nov 12, 2015 | 4941 | 4963 | 4851 | 4857 | 0 | -95.86(-1.94%) |
Nov 11, 2015 | 4919 | 4974 | 4917 | 4953 | 0 | +40.35(+0.82%) |
Nov 10, 2015 | 4937 | 4943 | 4873 | 4912 | 0 | +0.99(+0.02%) |
Nov 09, 2015 | 4979 | 4984 | 4906 | 4911 | 0 | -72.98(-1.46%) |
Nov 08, 2015 | 4965 | 5012 | 4931 | 4984 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 4965 | 5012 | 4931 | 4984 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 4965 | 5012 | 4931 | 4984 | 0 | +4.11(+0.08%) |
Nov 05, 2015 | 4968 | 5008 | 4935 | 4980 | 0 | +31.75(+0.64%) |
Nov 04, 2015 | 4951 | 4993 | 4942 | 4948 | 0 | +12.11(+0.25%) |
Nov 03, 2015 | 4920 | 4936 | 4896 | 4936 | 0 | +19.97(+0.41%) |
Nov 02, 2015 | 4849 | 4937 | 4845 | 4916 | 0 | +18.55(+0.38%) |
Nov 01, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +11.84(+0.24%) |
Oct 29, 2015 | 4893 | 4900 | 4841 | 4886 | 0 | -4.76(-0.10%) |
Oct 28, 2015 | 4858 | 4908 | 4848 | 4891 | 0 | +43.51(+0.90%) |
Oct 27, 2015 | 4885 | 4896 | 4847 | 4847 | 0 | -50.06(-1.02%) |
Oct 26, 2015 | 4908 | 4924 | 4881 | 4897 | 0 | -26.51(-0.54%) |
Oct 25, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +121.46(+2.53%) |
Oct 22, 2015 | 4675 | 4817 | 4670 | 4802 | 0 | +107.08(+2.28%) |
Oct 21, 2015 | 4691 | 4717 | 4643 | 4695 | 0 | +21.29(+0.46%) |
Oct 20, 2015 | 4708 | 4712 | 4650 | 4674 | 0 | -30.26(-0.64%) |
Oct 19, 2015 | 4698 | 4745 | 4685 | 4704 | 0 | +1.28(+0.03%) |
Oct 18, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +27.50(+0.59%) |
Oct 15, 2015 | 4652 | 4684 | 4622 | 4675 | 0 | +66.26(+1.44%) |
Oct 14, 2015 | 4608 | 4660 | 4581 | 4609 | 0 | -34.35(-0.74%) |
Oct 13, 2015 | 4668 | 4668 | 4598 | 4643 | 0 | -45.32(-0.97%) |
Oct 12, 2015 | 4705 | 4713 | 4663 | 4689 | 0 | -12.69(-0.27%) |
Oct 11, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +25.48(+0.54%) |
Oct 08, 2015 | 4657 | 4687 | 4644 | 4676 | 0 | +8.57(+0.18%) |
Oct 07, 2015 | 4681 | 4730 | 4654 | 4667 | 0 | +6.70(+0.14%) |
Oct 06, 2015 | 4610 | 4685 | 4589 | 4661 | 0 | +43.74(+0.95%) |
Oct 05, 2015 | 4543 | 4632 | 4528 | 4617 | 0 | +158.02(+3.54%) |
Oct 04, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +32.34(+0.73%) |
Oct 01, 2015 | 4518 | 4528 | 4408 | 4427 | 0 | -28.75(-0.65%) |
Sep 30, 2015 | 4434 | 4475 | 4413 | 4455 | 0 | +111.56(+2.57%) |
Sep 29, 2015 | 4297 | 4377 | 4279 | 4344 | 0 | -13.32(-0.31%) |
Sep 28, 2015 | 4452 | 4470 | 4337 | 4357 | 0 | -123.61(-2.76%) |
Sep 27, 2015 | 4423 | 4514 | 4414 | 4481 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 4423 | 4514 | 4414 | 4481 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 4423 | 4514 | 4414 | 4481 | 0 | +133.42(+3.07%) |
Sep 24, 2015 | 4435 | 4455 | 4309 | 4347 | 0 | -85.59(-1.93%) |
Sep 23, 2015 | 4428 | 4488 | 4400 | 4433 | 0 | +4.32(+0.10%) |
Sep 22, 2015 | 4583 | 4583 | 4416 | 4429 | 0 | -156.99(-3.42%) |
Sep 21, 2015 | 4526 | 4605 | 4526 | 4586 | 0 | +49.65(+1.09%) |
Sep 20, 2015 | 4623 | 4623 | 4495 | 4536 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 4623 | 4623 | 4495 | 4536 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 4623 | 4623 | 4495 | 4536 | 0 | -119.29(-2.56%) |
Sep 17, 2015 | 4660 | 4666 | 4629 | 4655 | 0 | +9.30(+0.20%) |
Sep 16, 2015 | 4610 | 4653 | 4604 | 4646 | 0 | +76.47(+1.67%) |
Sep 15, 2015 | 4530 | 4591 | 4502 | 4569 | 0 | +51.22(+1.13%) |
Sep 14, 2015 | 4555 | 4597 | 4514 | 4518 | 0 | -30.57(-0.67%) |
Sep 13, 2015 | 4619 | 4619 | 4545 | 4549 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 4619 | 4619 | 4545 | 4549 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 4619 | 4619 | 4545 | 4549 | 0 | -47.81(-1.04%) |
Sep 10, 2015 | 4616 | 4666 | 4584 | 4597 | 0 | -68.06(-1.46%) |
Sep 09, 2015 | 4707 | 4733 | 4663 | 4665 | 0 | +66.33(+1.44%) |
Sep 08, 2015 | 4582 | 4655 | 4576 | 4598 | 0 | +48.62(+1.07%) |
Sep 07, 2015 | 4564 | 4588 | 4525 | 4550 | 0 | +26.56(+0.59%) |
Sep 06, 2015 | 4608 | 4611 | 4501 | 4523 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 4608 | 4611 | 4501 | 4523 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 4608 | 4611 | 4501 | 4523 | 0 | -130.71(-2.81%) |
Sep 03, 2015 | 4602 | 4692 | 4590 | 4654 | 0 | +98.87(+2.17%) |
Sep 02, 2015 | 4558 | 4600 | 4518 | 4555 | 0 | +13.76(+0.30%) |