Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8340 | 8340 | 8239 | 8321 | 0 | -77.79(-0.93%) |
Nov 29, 2015 | 8493 | 8505 | 8397 | 8398 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 8493 | 8505 | 8397 | 8398 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 8493 | 8505 | 8397 | 8398 | 0 | -86.50(-1.02%) |
Nov 26, 2015 | 8411 | 8511 | 8411 | 8485 | 0 | +98.77(+1.18%) |
Nov 25, 2015 | 8408 | 8427 | 8352 | 8386 | 0 | -14.01(-0.17%) |
Nov 24, 2015 | 8472 | 8498 | 8397 | 8400 | 0 | -85.59(-1.01%) |
Nov 23, 2015 | 8481 | 8503 | 8450 | 8486 | 0 | +20.28(+0.24%) |
Nov 22, 2015 | 8473 | 8484 | 8434 | 8465 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 8473 | 8484 | 8434 | 8465 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 8473 | 8484 | 8434 | 8465 | 0 | -11.75(-0.14%) |
Nov 19, 2015 | 8382 | 8477 | 8357 | 8477 | 0 | +136.73(+1.64%) |
Nov 18, 2015 | 8432 | 8455 | 8327 | 8340 | 0 | -78.95(-0.94%) |
Nov 17, 2015 | 8369 | 8472 | 8369 | 8419 | 0 | +124.02(+1.50%) |
Nov 16, 2015 | 8278 | 8312 | 8217 | 8295 | 0 | -34.10(-0.41%) |
Nov 15, 2015 | 8402 | 8453 | 8330 | 8330 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 8402 | 8453 | 8330 | 8330 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 8402 | 8453 | 8330 | 8330 | 0 | -98.59(-1.17%) |
Nov 12, 2015 | 8427 | 8467 | 8374 | 8428 | 0 | +13.08(+0.16%) |
Nov 11, 2015 | 8544 | 8558 | 8415 | 8415 | 0 | -121.89(-1.43%) |
Nov 10, 2015 | 8615 | 8615 | 8530 | 8537 | 0 | -105.58(-1.22%) |
Nov 09, 2015 | 8703 | 8746 | 8624 | 8642 | 0 | -51.09(-0.59%) |
Nov 08, 2015 | 8858 | 8858 | 8672 | 8694 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 8858 | 8858 | 8672 | 8694 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 8858 | 8858 | 8672 | 8694 | 0 | -156.61(-1.77%) |
Nov 05, 2015 | 8859 | 8872 | 8828 | 8850 | 0 | -6.84(-0.08%) |
Nov 04, 2015 | 8760 | 8864 | 8754 | 8857 | 0 | +143.83(+1.65%) |
Nov 03, 2015 | 8643 | 8728 | 8643 | 8713 | 0 | +98.42(+1.14%) |
Nov 02, 2015 | 8572 | 8615 | 8524 | 8615 | 0 | +60.46(+0.71%) |
Nov 01, 2015 | 8578 | 8587 | 8504 | 8554 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 8578 | 8587 | 8504 | 8554 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 8578 | 8587 | 8504 | 8554 | 0 | -16.77(-0.20%) |
Oct 29, 2015 | 8683 | 8705 | 8568 | 8571 | 0 | -94.91(-1.10%) |
Oct 28, 2015 | 8679 | 8714 | 8632 | 8666 | 0 | -35.33(-0.41%) |
Oct 27, 2015 | 8724 | 8734 | 8663 | 8701 | 0 | -44.04(-0.50%) |
Oct 26, 2015 | 8707 | 8757 | 8707 | 8745 | 0 | +71.55(+0.82%) |
Oct 25, 2015 | 8672 | 8740 | 8662 | 8674 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 8672 | 8740 | 8662 | 8674 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 8672 | 8740 | 8662 | 8674 | 0 | +65.35(+0.76%) |
Oct 22, 2015 | 8600 | 8631 | 8594 | 8608 | 0 | -0.77(-0.01%) |
Oct 21, 2015 | 8668 | 8690 | 8591 | 8609 | 0 | -44.37(-0.51%) |
Oct 20, 2015 | 8651 | 8663 | 8618 | 8654 | 0 | +22.10(+0.26%) |
Oct 19, 2015 | 8629 | 8670 | 8603 | 8632 | 0 | +26.55(+0.31%) |
Oct 18, 2015 | 8596 | 8628 | 8575 | 8605 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 8596 | 8628 | 8575 | 8605 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 8596 | 8628 | 8575 | 8605 | 0 | +3.43(+0.04%) |
Oct 15, 2015 | 8573 | 8652 | 8573 | 8602 | 0 | +79.01(+0.93%) |
Oct 14, 2015 | 8545 | 8554 | 8516 | 8523 | 0 | -45.41(-0.53%) |
Oct 13, 2015 | 8572 | 8574 | 8518 | 8568 | 0 | -5.80(-0.07%) |
Oct 12, 2015 | 8478 | 8578 | 8478 | 8574 | 0 | +127.76(+1.51%) |
Oct 11, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | +0.00(+0.00%) |
Oct 08, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | -49.27(-0.58%) |
Oct 07, 2015 | 8399 | 8495 | 8385 | 8495 | 0 | +101.13(+1.20%) |
Oct 06, 2015 | 8409 | 8483 | 8391 | 8394 | 0 | +41.74(+0.50%) |
Oct 05, 2015 | 8343 | 8365 | 8317 | 8352 | 0 | +47.33(+0.57%) |
Oct 04, 2015 | 8290 | 8321 | 8254 | 8305 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 8290 | 8321 | 8254 | 8305 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 8290 | 8321 | 8254 | 8305 | 0 | +9.09(+0.11%) |
Oct 01, 2015 | 8194 | 8318 | 8171 | 8296 | 0 | +114.70(+1.40%) |
Sep 30, 2015 | 8097 | 8181 | 8060 | 8181 | 0 | +48.89(+0.60%) |
Sep 29, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 28, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +9.25(+0.11%) |
Sep 24, 2015 | 8224 | 8257 | 8102 | 8123 | 0 | -70.32(-0.86%) |
Sep 23, 2015 | 8311 | 8311 | 8186 | 8193 | 0 | -172.50(-2.06%) |
Sep 22, 2015 | 8331 | 8366 | 8326 | 8366 | 0 | +58.88(+0.71%) |
Sep 21, 2015 | 8404 | 8404 | 8285 | 8307 | 0 | -155.10(-1.83%) |
Sep 20, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +16.64(+0.20%) |
Sep 17, 2015 | 8377 | 8467 | 8377 | 8446 | 0 | +112.21(+1.35%) |
Sep 16, 2015 | 8298 | 8342 | 8277 | 8333 | 0 | +73.30(+0.89%) |
Sep 15, 2015 | 8320 | 8328 | 8226 | 8260 | 0 | -47.30(-0.57%) |
Sep 14, 2015 | 8333 | 8360 | 8259 | 8307 | 0 | +1.47(+0.02%) |
Sep 13, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +37.14(+0.45%) |
Sep 10, 2015 | 8248 | 8275 | 8214 | 8269 | 0 | -18.24(-0.22%) |
Sep 09, 2015 | 8097 | 8296 | 8097 | 8287 | 0 | +285.42(+3.57%) |
Sep 08, 2015 | 7993 | 8031 | 7979 | 8002 | 0 | +14.94(+0.19%) |
Sep 07, 2015 | 7991 | 8053 | 7958 | 7987 | 0 | -14.04(-0.18%) |
Sep 06, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | -95.35(-1.18%) |
Sep 03, 2015 | 8071 | 8101 | 8007 | 8096 | 0 | +60.66(+0.75%) |
Sep 02, 2015 | 7970 | 8068 | 7907 | 8035 | 0 | +17.73(+0.22%) |