Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9283 | 9314 | 9194 | 9290 | 0 | -16.80(-0.18%) |
Oct 30, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +7.37(+0.08%) |
Oct 27, 2016 | 9364 | 9370 | 9287 | 9300 | 0 | -62.70(-0.67%) |
Oct 26, 2016 | 9356 | 9373 | 9339 | 9362 | 0 | -23.40(-0.25%) |
Oct 25, 2016 | 9338 | 9400 | 9335 | 9386 | 0 | +63.15(+0.68%) |
Oct 24, 2016 | 9334 | 9344 | 9309 | 9322 | 0 | +15.93(+0.17%) |
Oct 23, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | -10.67(-0.11%) |
Oct 20, 2016 | 9288 | 9332 | 9279 | 9317 | 0 | +33.25(+0.36%) |
Oct 19, 2016 | 9228 | 9299 | 9226 | 9284 | 0 | +61.41(+0.67%) |
Oct 18, 2016 | 9175 | 9223 | 9157 | 9223 | 0 | +46.36(+0.51%) |
Oct 17, 2016 | 9151 | 9183 | 9075 | 9176 | 0 | +11.05(+0.12%) |
Oct 16, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | -54.00(-0.59%) |
Oct 13, 2016 | 9268 | 9285 | 9188 | 9219 | 0 | -33.43(-0.36%) |
Oct 12, 2016 | 9202 | 9259 | 9167 | 9253 | 0 | +32.78(+0.36%) |
Oct 11, 2016 | 9312 | 9328 | 9168 | 9220 | 0 | -45.99(-0.50%) |
Oct 10, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | -18.50(-0.20%) |
Oct 06, 2016 | 9263 | 9284 | 9243 | 9284 | 0 | +12.03(+0.13%) |
Oct 05, 2016 | 9261 | 9276 | 9244 | 9272 | 0 | -15.49(-0.17%) |
Oct 04, 2016 | 9229 | 9288 | 9224 | 9288 | 0 | +53.57(+0.58%) |
Oct 03, 2016 | 9220 | 9257 | 9212 | 9234 | 0 | +67.35(+0.73%) |
Sep 30, 2016 | 9240 | 9241 | 9161 | 9167 | 0 | -104.05(-1.12%) |
Sep 29, 2016 | 9242 | 9303 | 9238 | 9271 | 0 | +76.38(+0.83%) |
Sep 28, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | -90.10(-0.97%) |
Sep 25, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +49.36(+0.53%) |
Sep 22, 2016 | 9265 | 9291 | 9207 | 9235 | 0 | +6.76(+0.07%) |
Sep 21, 2016 | 9142 | 9228 | 9133 | 9228 | 0 | +66.92(+0.73%) |
Sep 20, 2016 | 9141 | 9173 | 9131 | 9162 | 0 | +8.70(+0.10%) |
Sep 19, 2016 | 9003 | 9155 | 9003 | 9153 | 0 | +250.58(+2.81%) |
Sep 18, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | -38.53(-0.43%) |
Sep 13, 2016 | 8984 | 9015 | 8886 | 8941 | 0 | -6.23(-0.07%) |
Sep 12, 2016 | 9032 | 9032 | 8947 | 8947 | 0 | -106.63(-1.18%) |
Sep 11, 2016 | 9085 | 9085 | 9026 | 9054 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 9085 | 9085 | 9026 | 9054 | 0 | -111.19(-1.21%) |
Sep 09, 2016 | 9217 | 9217 | 9142 | 9165 | 0 | -98.01(-1.06%) |
Sep 08, 2016 | 9242 | 9274 | 9225 | 9263 | 0 | +3.82(+0.04%) |
Sep 07, 2016 | 9202 | 9279 | 9202 | 9259 | 0 | +77.22(+0.84%) |
Sep 06, 2016 | 9103 | 9182 | 9099 | 9182 | 0 | +91.72(+1.01%) |
Sep 05, 2016 | 9032 | 9100 | 9032 | 9090 | 0 | +102.58(+1.14%) |
Sep 04, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | -13.60(-0.15%) |
Sep 01, 2016 | 9056 | 9069 | 8980 | 9001 | 0 | -67.70(-0.75%) |
Aug 31, 2016 | 9122 | 9131 | 9044 | 9069 | 0 | -41.71(-0.46%) |
Aug 30, 2016 | 9113 | 9134 | 9094 | 9111 | 0 | +0.39(+0.00%) |
Aug 29, 2016 | 9118 | 9136 | 9027 | 9110 | 0 | -21.55(-0.24%) |
Aug 28, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +16.25(+0.18%) |
Aug 25, 2016 | 9034 | 9115 | 9031 | 9115 | 0 | +98.09(+1.09%) |
Aug 24, 2016 | 9043 | 9055 | 9016 | 9017 | 0 | -13.55(-0.15%) |
Aug 23, 2016 | 8987 | 9046 | 8987 | 9031 | 0 | +49.12(+0.55%) |
Aug 22, 2016 | 9005 | 9013 | 8928 | 8982 | 0 | -52.46(-0.58%) |
Aug 21, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | -88.23(-0.97%) |
Aug 18, 2016 | 9105 | 9129 | 9094 | 9122 | 0 | +4.80(+0.05%) |
Aug 17, 2016 | 9121 | 9133 | 9073 | 9118 | 0 | +7.34(+0.08%) |
Aug 16, 2016 | 9146 | 9166 | 9082 | 9110 | 0 | -38.15(-0.42%) |
Aug 15, 2016 | 9152 | 9162 | 9117 | 9149 | 0 | -1.88(-0.02%) |
Aug 14, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +18.56(+0.20%) |
Aug 11, 2016 | 9169 | 9187 | 9064 | 9132 | 0 | -68.59(-0.75%) |
Aug 10, 2016 | 9161 | 9200 | 9132 | 9200 | 0 | +45.34(+0.50%) |
Aug 09, 2016 | 9154 | 9168 | 9128 | 9155 | 0 | +4.82(+0.05%) |
Aug 08, 2016 | 9123 | 9154 | 9104 | 9150 | 0 | +58.14(+0.64%) |
Aug 07, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +67.41(+0.75%) |
Aug 04, 2016 | 9009 | 9035 | 8972 | 9025 | 0 | +23.00(+0.26%) |
Aug 03, 2016 | 9001 | 9034 | 8948 | 9002 | 0 | -67.05(-0.74%) |
Aug 02, 2016 | 9081 | 9086 | 9053 | 9069 | 0 | -11.95(-0.13%) |