Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5662 | 5732 | 5540 | 5552 | 0 | -6.85(-0.12%) |
Oct 28, 2016 | 5678 | 5706 | 5527 | 5559 | 0 | -98.07(-1.73%) |
Oct 27, 2016 | 5769 | 5795 | 5617 | 5657 | 0 | -54.82(-0.96%) |
Oct 26, 2016 | 5604 | 5805 | 5573 | 5712 | 0 | +34.38(+0.61%) |
Oct 25, 2016 | 5563 | 5729 | 5545 | 5678 | 0 | +160.80(+2.91%) |
Oct 24, 2016 | 5513 | 5547 | 5482 | 5517 | 0 | +48.46(+0.89%) |
Oct 21, 2016 | 5484 | 5510 | 5420 | 5468 | 0 | -81.62(-1.47%) |
Oct 20, 2016 | 5504 | 5641 | 5500 | 5550 | 0 | -3.58(-0.06%) |
Oct 19, 2016 | 5488 | 5566 | 5439 | 5554 | 0 | -58.08(-1.03%) |
Oct 18, 2016 | 5555 | 5691 | 5548 | 5612 | 0 | +126.15(+2.30%) |
Oct 17, 2016 | 5495 | 5543 | 5467 | 5486 | 0 | -43.72(-0.79%) |
Oct 14, 2016 | 5502 | 5622 | 5486 | 5529 | 0 | +82.59(+1.52%) |
Oct 13, 2016 | 5362 | 5494 | 5238 | 5447 | 0 | +18.13(+0.33%) |
Oct 12, 2016 | 5462 | 5510 | 5393 | 5429 | 0 | -29.00(-0.53%) |
Oct 11, 2016 | 5630 | 5651 | 5357 | 5458 | 0 | -202.32(-3.57%) |
Oct 10, 2016 | 5730 | 5769 | 5656 | 5660 | 0 | -36.25(-0.64%) |
Oct 07, 2016 | 5731 | 5758 | 5600 | 5696 | 0 | -38.65(-0.67%) |
Oct 06, 2016 | 5712 | 5786 | 5673 | 5735 | 0 | +4.55(+0.08%) |
Oct 05, 2016 | 5679 | 5926 | 5598 | 5730 | 0 | -23.04(-0.40%) |
Oct 04, 2016 | 5809 | 5831 | 5710 | 5753 | 0 | +133.78(+2.38%) |
Sep 26, 2016 | 5621 | 5698 | 5566 | 5620 | 0 | -42.80(-0.76%) |
Sep 23, 2016 | 5657 | 5746 | 5650 | 5662 | 0 | -38.99(-0.68%) |
Sep 22, 2016 | 5786 | 5841 | 5641 | 5701 | 0 | -14.41(-0.25%) |
Sep 21, 2016 | 5598 | 5734 | 5585 | 5716 | 0 | +216.84(+3.94%) |
Sep 20, 2016 | 5552 | 5618 | 5439 | 5499 | 0 | -19.45(-0.35%) |
Sep 19, 2016 | 5728 | 5773 | 5488 | 5518 | 0 | -161.10(-2.84%) |
Sep 16, 2016 | 5858 | 5860 | 5628 | 5679 | 0 | +11.74(+0.21%) |
Sep 15, 2016 | 5498 | 5678 | 5483 | 5668 | 0 | +161.72(+2.94%) |
Sep 14, 2016 | 5498 | 5559 | 5421 | 5506 | 0 | +47.52(+0.87%) |
Sep 13, 2016 | 5519 | 5587 | 5367 | 5458 | 0 | -130.52(-2.34%) |
Sep 12, 2016 | 5423 | 5604 | 5346 | 5589 | 0 | +104.16(+1.90%) |
Sep 09, 2016 | 5648 | 5776 | 5447 | 5485 | 0 | -203.25(-3.57%) |
Sep 08, 2016 | 5610 | 5813 | 5514 | 5688 | 0 | +79.83(+1.42%) |
Sep 07, 2016 | 5650 | 5693 | 5556 | 5608 | 0 | +16.14(+0.29%) |
Sep 06, 2016 | 5529 | 5616 | 5509 | 5592 | 0 | +93.84(+1.71%) |
Sep 02, 2016 | 5498 | 5498 | 5498 | 5498 | 0 | +16.05(+0.29%) |
Sep 01, 2016 | 5461 | 5537 | 5362 | 5482 | 0 | +62.10(+1.15%) |
Aug 31, 2016 | 5483 | 5501 | 5312 | 5420 | 0 | -74.68(-1.36%) |
Aug 30, 2016 | 5568 | 5578 | 5421 | 5495 | 0 | -45.56(-0.82%) |
Aug 29, 2016 | 5546 | 5649 | 5449 | 5540 | 0 | +115.68(+2.13%) |
Aug 26, 2016 | 5376 | 5516 | 5354 | 5425 | 0 | +92.50(+1.73%) |
Aug 25, 2016 | 5234 | 5441 | 5225 | 5332 | 0 | +212.34(+4.15%) |
Aug 24, 2016 | 5329 | 5344 | 5079 | 5120 | 0 | -201.77(-3.79%) |
Aug 23, 2016 | 5355 | 5440 | 5307 | 5322 | 0 | -6.86(-0.13%) |
Aug 22, 2016 | 5311 | 5403 | 5232 | 5328 | 0 | -14.84(-0.28%) |
Aug 19, 2016 | 5307 | 5405 | 5264 | 5343 | 0 | +152.10(+2.93%) |
Aug 18, 2016 | 5123 | 5207 | 5111 | 5191 | 0 | +77.64(+1.52%) |
Aug 17, 2016 | 5117 | 5188 | 5093 | 5114 | 0 | +7.66(+0.15%) |
Aug 16, 2016 | 5140 | 5145 | 5027 | 5106 | 0 | -19.50(-0.38%) |
Aug 15, 2016 | 4990 | 5179 | 4985 | 5125 | 0 | +183.34(+3.71%) |
Aug 12, 2016 | 4801 | 4963 | 4791 | 4942 | 0 | +150.12(+3.13%) |
Aug 11, 2016 | 4740 | 4812 | 4722 | 4792 | 0 | +67.63(+1.43%) |
Aug 10, 2016 | 4816 | 4822 | 4669 | 4724 | 0 | -91.00(-1.89%) |
Aug 09, 2016 | 4831 | 4884 | 4781 | 4815 | 0 | +26.57(+0.55%) |
Aug 08, 2016 | 4823 | 4883 | 4772 | 4789 | 0 | -31.83(-0.66%) |
Aug 05, 2016 | 4723 | 4900 | 4718 | 4821 | 0 | +154.56(+3.31%) |
Aug 04, 2016 | 4541 | 4719 | 4531 | 4666 | 0 | +155.76(+3.45%) |
Aug 03, 2016 | 4429 | 4530 | 4425 | 4510 | 0 | +42.43(+0.95%) |
Aug 02, 2016 | 4527 | 4540 | 4354 | 4468 | 0 | -65.15(-1.44%) |