Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5371 | 5413 | 5364 | 5402 | 0 | +31.50(+0.59%) |
Oct 30, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | -7.50(-0.14%) |
Oct 27, 2016 | 5442 | 5455 | 5378 | 5378 | 0 | -63.70(-1.17%) |
Oct 26, 2016 | 5523 | 5523 | 5425 | 5442 | 0 | -81.20(-1.47%) |
Oct 25, 2016 | 5489 | 5535 | 5488 | 5523 | 0 | +34.20(+0.62%) |
Oct 24, 2016 | 5514 | 5514 | 5462 | 5489 | 0 | -24.80(-0.45%) |
Oct 23, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | -12.30(-0.22%) |
Oct 20, 2016 | 5518 | 5540 | 5517 | 5526 | 0 | +7.80(+0.14%) |
Oct 19, 2016 | 5492 | 5521 | 5492 | 5518 | 0 | +26.40(+0.48%) |
Oct 18, 2016 | 5471 | 5499 | 5469 | 5492 | 0 | +21.10(+0.39%) |
Oct 17, 2016 | 5518 | 5523 | 5471 | 5471 | 0 | -47.60(-0.86%) |
Oct 16, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.20(+0.00%) |
Oct 13, 2016 | 5555 | 5555 | 5505 | 5518 | 0 | -36.90(-0.66%) |
Oct 12, 2016 | 5562 | 5562 | 5517 | 5555 | 0 | -7.00(-0.13%) |
Oct 11, 2016 | 5556 | 5579 | 5556 | 5562 | 0 | +6.70(+0.12%) |
Oct 10, 2016 | 5548 | 5575 | 5548 | 5556 | 0 | +7.00(+0.13%) |
Oct 09, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | -16.30(-0.29%) |
Oct 06, 2016 | 5537 | 5568 | 5537 | 5565 | 0 | +27.80(+0.50%) |
Oct 05, 2016 | 5570 | 5570 | 5526 | 5537 | 0 | -32.90(-0.59%) |
Oct 04, 2016 | 5565 | 5570 | 5535 | 5570 | 0 | +5.10(+0.09%) |
Oct 03, 2016 | 5525 | 5579 | 5525 | 5565 | 0 | +39.70(+0.72%) |
Sep 30, 2016 | 5558 | 5558 | 5507 | 5525 | 0 | -33.10(-0.60%) |
Sep 29, 2016 | 5500 | 5561 | 5500 | 5558 | 0 | +58.00(+1.05%) |
Sep 28, 2016 | 5494 | 5521 | 5488 | 5500 | 0 | +6.50(+0.12%) |
Sep 27, 2016 | 5519 | 5519 | 5462 | 5494 | 0 | -25.40(-0.46%) |
Sep 26, 2016 | 5519 | 5523 | 5496 | 5519 | 0 | +0.50(+0.01%) |
Sep 25, 2016 | 5466 | 5522 | 5466 | 5519 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 5466 | 5522 | 5466 | 5519 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 5466 | 5522 | 5466 | 5519 | 0 | +52.30(+0.96%) |
Sep 22, 2016 | 5429 | 5483 | 5429 | 5466 | 0 | +36.90(+0.68%) |
Sep 21, 2016 | 5397 | 5435 | 5397 | 5429 | 0 | +32.10(+0.59%) |
Sep 20, 2016 | 5394 | 5407 | 5373 | 5397 | 0 | +3.60(+0.07%) |
Sep 19, 2016 | 5397 | 5400 | 5375 | 5394 | 0 | -3.00(-0.06%) |
Sep 18, 2016 | 5337 | 5403 | 5337 | 5397 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 5337 | 5403 | 5337 | 5397 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 5337 | 5403 | 5337 | 5397 | 0 | +59.60(+1.12%) |
Sep 15, 2016 | 5327 | 5339 | 5303 | 5337 | 0 | +10.50(+0.20%) |
Sep 14, 2016 | 5310 | 5330 | 5294 | 5327 | 0 | +16.60(+0.31%) |
Sep 13, 2016 | 5319 | 5375 | 5310 | 5310 | 0 | -9.10(-0.17%) |
Sep 12, 2016 | 5440 | 5440 | 5315 | 5319 | 0 | -121.30(-2.23%) |
Sep 11, 2016 | 5485 | 5485 | 5434 | 5440 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 5485 | 5485 | 5434 | 5440 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 5485 | 5485 | 5434 | 5440 | 0 | -44.20(-0.81%) |
Sep 08, 2016 | 5521 | 5521 | 5458 | 5485 | 0 | -36.50(-0.66%) |
Sep 07, 2016 | 5510 | 5537 | 5509 | 5521 | 0 | +10.70(+0.19%) |
Sep 06, 2016 | 5524 | 5525 | 5501 | 5510 | 0 | -14.00(-0.25%) |
Sep 05, 2016 | 5471 | 5526 | 5471 | 5524 | 0 | +53.80(+0.98%) |
Sep 04, 2016 | 5511 | 5516 | 5461 | 5471 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 5511 | 5516 | 5461 | 5471 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 5511 | 5516 | 5461 | 5471 | 0 | -40.60(-0.74%) |
Sep 01, 2016 | 5529 | 5529 | 5502 | 5511 | 0 | -18.20(-0.33%) |
Aug 31, 2016 | 5574 | 5574 | 5510 | 5529 | 0 | -44.10(-0.79%) |
Aug 30, 2016 | 5562 | 5596 | 5562 | 5574 | 0 | +12.00(+0.22%) |
Aug 29, 2016 | 5607 | 5608 | 5545 | 5562 | 0 | -45.90(-0.82%) |
Aug 28, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | -24.00(-0.43%) |
Aug 25, 2016 | 5654 | 5654 | 5626 | 5631 | 0 | -22.20(-0.39%) |
Aug 24, 2016 | 5647 | 5663 | 5646 | 5654 | 0 | +6.50(+0.12%) |
Aug 23, 2016 | 5612 | 5666 | 5612 | 5647 | 0 | +34.80(+0.62%) |
Aug 22, 2016 | 5625 | 5635 | 5606 | 5612 | 0 | -13.10(-0.23%) |
Aug 21, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +18.10(+0.32%) |
Aug 18, 2016 | 5628 | 5640 | 5596 | 5607 | 0 | -20.80(-0.37%) |
Aug 17, 2016 | 5626 | 5631 | 5602 | 5628 | 0 | +2.40(+0.04%) |
Aug 16, 2016 | 5634 | 5642 | 5624 | 5626 | 0 | -8.10(-0.14%) |
Aug 15, 2016 | 5626 | 5639 | 5608 | 5634 | 0 | +7.50(+0.13%) |
Aug 14, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +26.90(+0.48%) |
Aug 11, 2016 | 5628 | 5628 | 5576 | 5599 | 0 | -28.80(-0.51%) |
Aug 10, 2016 | 5637 | 5637 | 5598 | 5628 | 0 | -8.50(-0.15%) |
Aug 09, 2016 | 5626 | 5639 | 5622 | 5637 | 0 | +11.00(+0.20%) |
Aug 08, 2016 | 5586 | 5635 | 5586 | 5626 | 0 | +40.10(+0.72%) |
Aug 07, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +22.20(+0.40%) |
Aug 04, 2016 | 5551 | 5594 | 5551 | 5563 | 0 | +12.00(+0.22%) |
Aug 03, 2016 | 5621 | 5621 | 5551 | 5551 | 0 | -70.70(-1.26%) |
Aug 02, 2016 | 5670 | 5673 | 5621 | 5622 | 0 | -48.00(-0.85%) |