Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5140 | 5141 | 5099 | 5109 | 0 | -18.85(-0.37%) |
Nov 27, 2015 | 5122 | 5134 | 5109 | 5128 | 0 | +11.38(+0.22%) |
Nov 25, 2015 | 5116 | 5116 | 5116 | 5116 | 0 | +13.33(+0.26%) |
Nov 24, 2015 | 5071 | 5111 | 5050 | 5103 | 0 | +0.33(+0.01%) |
Nov 23, 2015 | 5107 | 5128 | 5085 | 5102 | 0 | -2.44(-0.05%) |
Nov 20, 2015 | 5097 | 5112 | 5094 | 5105 | 0 | +31.28(+0.62%) |
Nov 19, 2015 | 5079 | 5092 | 5067 | 5074 | 0 | -1.56(-0.03%) |
Nov 18, 2015 | 5005 | 5079 | 5002 | 5075 | 0 | +89.18(+1.79%) |
Nov 17, 2015 | 4992 | 5023 | 4976 | 4986 | 0 | +1.40(+0.03%) |
Nov 16, 2015 | 4916 | 4985 | 4909 | 4985 | 0 | +56.74(+1.15%) |
Nov 13, 2015 | 4981 | 4989 | 4925 | 4928 | 0 | -77.20(-1.54%) |
Nov 12, 2015 | 5043 | 5062 | 5004 | 5005 | 0 | -61.94(-1.22%) |
Nov 11, 2015 | 5098 | 5111 | 5067 | 5067 | 0 | -16.22(-0.32%) |
Nov 10, 2015 | 5069 | 5087 | 5051 | 5083 | 0 | -12.06(-0.24%) |
Nov 09, 2015 | 5129 | 5133 | 5066 | 5095 | 0 | -51.82(-1.01%) |
Nov 06, 2015 | 5124 | 5147 | 5093 | 5147 | 0 | +19.38(+0.38%) |
Nov 05, 2015 | 5144 | 5155 | 5099 | 5128 | 0 | -14.74(-0.29%) |
Nov 04, 2015 | 5156 | 5163 | 5123 | 5142 | 0 | -2.65(-0.05%) |
Nov 03, 2015 | 5114 | 5163 | 5110 | 5145 | 0 | +17.98(+0.35%) |
Nov 02, 2015 | 5066 | 5130 | 5061 | 5127 | 0 | +73.40(+1.45%) |
Oct 30, 2015 | 5080 | 5085 | 5054 | 5054 | 0 | -20.52(-0.40%) |
Oct 29, 2015 | 5071 | 5085 | 5067 | 5074 | 0 | -21.42(-0.42%) |
Oct 28, 2015 | 5040 | 5096 | 5020 | 5096 | 0 | +65.54(+1.30%) |
Oct 27, 2015 | 5019 | 5040 | 5009 | 5030 | 0 | -4.55(-0.09%) |
Oct 26, 2015 | 5031 | 5045 | 5013 | 5035 | 0 | +2.84(+0.06%) |
Oct 23, 2015 | 5024 | 5049 | 5000 | 5032 | 0 | +111.81(+2.27%) |
Oct 22, 2015 | 4876 | 4927 | 4862 | 4920 | 0 | +79.93(+1.65%) |
Oct 21, 2015 | 4904 | 4905 | 4836 | 4840 | 0 | -40.85(-0.84%) |
Oct 20, 2015 | 4900 | 4909 | 4867 | 4881 | 0 | -24.50(-0.50%) |
Oct 19, 2015 | 4874 | 4915 | 4866 | 4905 | 0 | +18.78(+0.38%) |
Oct 16, 2015 | 4872 | 4887 | 4851 | 4887 | 0 | +16.59(+0.34%) |
Oct 15, 2015 | 4799 | 4870 | 4795 | 4870 | 0 | +87.25(+1.82%) |
Oct 14, 2015 | 4801 | 4820 | 4772 | 4783 | 0 | -13.76(-0.29%) |
Oct 13, 2015 | 4809 | 4858 | 4794 | 4797 | 0 | -42.03(-0.87%) |
Oct 12, 2015 | 4840 | 4847 | 4818 | 4839 | 0 | +8.17(+0.17%) |
Oct 09, 2015 | 4817 | 4841 | 4805 | 4830 | 0 | +19.68(+0.41%) |
Oct 08, 2015 | 4775 | 4819 | 4738 | 4811 | 0 | +19.64(+0.41%) |
Oct 07, 2015 | 4775 | 4791 | 4729 | 4791 | 0 | +42.79(+0.90%) |
Oct 06, 2015 | 4768 | 4783 | 4712 | 4748 | 0 | -32.90(-0.69%) |
Oct 05, 2015 | 4742 | 4786 | 4740 | 4781 | 0 | +73.49(+1.56%) |
Oct 02, 2015 | 4566 | 4708 | 4552 | 4708 | 0 | +80.69(+1.74%) |
Oct 01, 2015 | 4624 | 4628 | 4559 | 4627 | 0 | +6.92(+0.15%) |
Sep 30, 2015 | 4574 | 4620 | 4559 | 4620 | 0 | +102.84(+2.28%) |
Sep 29, 2015 | 4551 | 4596 | 4487 | 4517 | 0 | -26.65(-0.59%) |
Sep 28, 2015 | 4665 | 4665 | 4529 | 4544 | 0 | -142.53(-3.04%) |
Sep 25, 2015 | 4782 | 4785 | 4659 | 4686 | 0 | -47.98(-1.01%) |
Sep 24, 2015 | 4718 | 4746 | 4670 | 4734 | 0 | -18.26(-0.38%) |
Sep 23, 2015 | 4765 | 4781 | 4735 | 4753 | 0 | -3.98(-0.08%) |
Sep 22, 2015 | 4762 | 4776 | 4717 | 4757 | 0 | -72.23(-1.50%) |
Sep 21, 2015 | 4852 | 4881 | 4796 | 4829 | 0 | +1.72(+0.04%) |
Sep 18, 2015 | 4829 | 4879 | 4819 | 4827 | 0 | -66.72(-1.36%) |
Sep 17, 2015 | 4884 | 4961 | 4880 | 4894 | 0 | +4.71(+0.10%) |
Sep 16, 2015 | 4860 | 4893 | 4848 | 4889 | 0 | +28.72(+0.59%) |
Sep 15, 2015 | 4819 | 4872 | 4802 | 4861 | 0 | +54.76(+1.14%) |
Sep 14, 2015 | 4832 | 4832 | 4791 | 4806 | 0 | -16.58(-0.34%) |
Sep 11, 2015 | 4771 | 4822 | 4763 | 4822 | 0 | +26.09(+0.54%) |
Sep 10, 2015 | 4750 | 4826 | 4747 | 4796 | 0 | +39.72(+0.84%) |
Sep 09, 2015 | 4856 | 4863 | 4747 | 4757 | 0 | -55.40(-1.15%) |
Sep 08, 2015 | 4770 | 4815 | 4755 | 4812 | 0 | +128.01(+2.73%) |
Sep 04, 2015 | 4684 | 4684 | 4684 | 4684 | 0 | -49.58(-1.05%) |
Sep 03, 2015 | 4763 | 4800 | 4722 | 4734 | 0 | -16.48(-0.35%) |
Sep 02, 2015 | 4704 | 4750 | 4659 | 4750 | 0 | +113.88(+2.46%) |