Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8663 | 8715 | 8638 | 8688 | 0 | +21.20(+0.24%) |
Nov 29, 2016 | 8614 | 8698 | 8591 | 8667 | 0 | +47.70(+0.55%) |
Nov 28, 2016 | 8652 | 8699 | 8587 | 8619 | 0 | -55.10(-0.64%) |
Nov 27, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +17.20(+0.20%) |
Nov 24, 2016 | 8657 | 8673 | 8615 | 8657 | 0 | +29.70(+0.34%) |
Nov 23, 2016 | 8667 | 8674 | 8605 | 8628 | 0 | -24.00(-0.28%) |
Nov 22, 2016 | 8673 | 8685 | 8641 | 8652 | 0 | +36.90(+0.43%) |
Nov 21, 2016 | 8660 | 8661 | 8558 | 8615 | 0 | -8.30(-0.10%) |
Nov 20, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | -95.10(-1.09%) |
Nov 17, 2016 | 8622 | 8718 | 8612 | 8718 | 0 | +79.50(+0.92%) |
Nov 16, 2016 | 8713 | 8753 | 8564 | 8638 | 0 | -48.60(-0.56%) |
Nov 15, 2016 | 8666 | 8708 | 8621 | 8687 | 0 | +28.90(+0.33%) |
Nov 14, 2016 | 8733 | 8765 | 8602 | 8658 | 0 | +19.00(+0.22%) |
Nov 13, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | -117.60(-1.34%) |
Nov 10, 2016 | 8983 | 9054 | 8708 | 8757 | 0 | -144.70(-1.63%) |
Nov 09, 2016 | 8595 | 8902 | 8570 | 8902 | 0 | -35.50(-0.40%) |
Nov 08, 2016 | 8937 | 8952 | 8860 | 8937 | 0 | +18.20(+0.20%) |
Nov 07, 2016 | 8949 | 8960 | 8891 | 8919 | 0 | +127.20(+1.45%) |
Nov 06, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | -88.30(-0.99%) |
Nov 03, 2016 | 8858 | 8930 | 8836 | 8880 | 0 | +6.50(+0.07%) |
Nov 02, 2016 | 8973 | 8974 | 8865 | 8873 | 0 | -167.30(-1.85%) |
Nov 01, 2016 | 9206 | 9214 | 9032 | 9041 | 0 | -102.60(-1.12%) |
Oct 31, 2016 | 9145 | 9172 | 9109 | 9143 | 0 | -58.00(-0.63%) |
Oct 30, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +4.10(+0.04%) |
Oct 27, 2016 | 9164 | 9200 | 9103 | 9197 | 0 | +23.90(+0.26%) |
Oct 26, 2016 | 9152 | 9184 | 9111 | 9173 | 0 | +33.60(+0.37%) |
Oct 25, 2016 | 9208 | 9237 | 9116 | 9140 | 0 | -76.50(-0.83%) |
Oct 24, 2016 | 9156 | 9255 | 9146 | 9216 | 0 | +115.80(+1.27%) |
Oct 23, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +39.20(+0.43%) |
Oct 20, 2016 | 8975 | 9077 | 8962 | 9061 | 0 | +111.10(+1.24%) |
Oct 19, 2016 | 8890 | 8957 | 8842 | 8950 | 0 | +84.80(+0.96%) |
Oct 18, 2016 | 8786 | 8880 | 8770 | 8865 | 0 | +124.60(+1.43%) |
Oct 17, 2016 | 8721 | 8785 | 8714 | 8741 | 0 | -27.20(-0.31%) |
Oct 16, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +159.20(+1.85%) |
Oct 13, 2016 | 8635 | 8635 | 8551 | 8609 | 0 | -77.80(-0.90%) |
Oct 12, 2016 | 8714 | 8760 | 8677 | 8686 | 0 | -6.70(-0.08%) |
Oct 11, 2016 | 8690 | 8753 | 8658 | 8693 | 0 | -8.30(-0.10%) |
Oct 10, 2016 | 8631 | 8714 | 8567 | 8702 | 0 | +77.20(+0.90%) |
Oct 09, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | -133.10(-1.52%) |
Oct 06, 2016 | 8821 | 8846 | 8742 | 8757 | 0 | -20.90(-0.24%) |
Oct 05, 2016 | 8691 | 8788 | 8669 | 8778 | 0 | +9.30(+0.11%) |
Oct 04, 2016 | 8769 | 8810 | 8741 | 8769 | 0 | +17.40(+0.20%) |
Oct 03, 2016 | 8759 | 8789 | 8707 | 8752 | 0 | -27.80(-0.32%) |
Sep 30, 2016 | 8649 | 8805 | 8543 | 8779 | 0 | -16.90(-0.19%) |
Sep 29, 2016 | 8834 | 8865 | 8778 | 8796 | 0 | +55.90(+0.64%) |
Sep 28, 2016 | 8744 | 8806 | 8716 | 8740 | 0 | +52.20(+0.60%) |
Sep 27, 2016 | 8776 | 8781 | 8634 | 8688 | 0 | -23.20(-0.27%) |
Sep 26, 2016 | 8765 | 8765 | 8630 | 8711 | 0 | -112.20(-1.27%) |
Sep 25, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | -111.30(-1.25%) |
Sep 22, 2016 | 8820 | 8966 | 8815 | 8935 | 0 | +176.40(+2.01%) |
Sep 21, 2016 | 8817 | 8837 | 8748 | 8758 | 0 | +72.40(+0.83%) |
Sep 20, 2016 | 8695 | 8735 | 8650 | 8686 | 0 | -29.40(-0.34%) |
Sep 19, 2016 | 8724 | 8736 | 8690 | 8716 | 0 | +82.10(+0.95%) |
Sep 18, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | -87.10(-1.00%) |
Sep 15, 2016 | 8697 | 8743 | 8665 | 8720 | 0 | +18.10(+0.21%) |
Sep 14, 2016 | 8770 | 8780 | 8684 | 8702 | 0 | -21.80(-0.25%) |
Sep 13, 2016 | 8907 | 8924 | 8724 | 8724 | 0 | -142.40(-1.61%) |
Sep 12, 2016 | 8877 | 8881 | 8791 | 8867 | 0 | -158.90(-1.76%) |
Sep 11, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | -75.60(-0.83%) |
Sep 08, 2016 | 9029 | 9116 | 8975 | 9101 | 0 | +85.80(+0.95%) |
Sep 07, 2016 | 8932 | 9022 | 8909 | 9015 | 0 | +115.80(+1.30%) |
Sep 06, 2016 | 8991 | 8996 | 8894 | 8900 | 0 | -53.80(-0.60%) |
Sep 05, 2016 | 8928 | 8979 | 8914 | 8953 | 0 | +44.40(+0.50%) |
Sep 04, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +146.10(+1.67%) |