Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5251 | 5262 | 5217 | 5218 | 0 | -33.20(-0.63%) |
Nov 29, 2015 | 5260 | 5306 | 5245 | 5251 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 5260 | 5306 | 5245 | 5251 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 5260 | 5306 | 5245 | 5251 | 0 | -8.30(-0.16%) |
Nov 26, 2015 | 5245 | 5302 | 5238 | 5260 | 0 | +14.50(+0.28%) |
Nov 25, 2015 | 5277 | 5283 | 5244 | 5245 | 0 | -31.80(-0.60%) |
Nov 24, 2015 | 5326 | 5326 | 5277 | 5277 | 0 | -49.50(-0.93%) |
Nov 23, 2015 | 5306 | 5334 | 5296 | 5326 | 0 | +21.00(+0.40%) |
Nov 22, 2015 | 5293 | 5321 | 5283 | 5306 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 5293 | 5321 | 5283 | 5306 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 5293 | 5321 | 5283 | 5306 | 0 | +12.20(+0.23%) |
Nov 19, 2015 | 5189 | 5293 | 5189 | 5293 | 0 | +104.20(+2.01%) |
Nov 18, 2015 | 5174 | 5200 | 5141 | 5189 | 0 | +14.80(+0.29%) |
Nov 17, 2015 | 5064 | 5174 | 5064 | 5174 | 0 | +109.80(+2.17%) |
Nov 16, 2015 | 5112 | 5112 | 5042 | 5064 | 0 | -47.30(-0.93%) |
Nov 15, 2015 | 5182 | 5182 | 5072 | 5112 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 5182 | 5182 | 5072 | 5112 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 5182 | 5182 | 5072 | 5112 | 0 | -70.40(-1.36%) |
Nov 12, 2015 | 5181 | 5204 | 5143 | 5182 | 0 | +1.10(+0.02%) |
Nov 11, 2015 | 5158 | 5188 | 5153 | 5181 | 0 | +23.40(+0.45%) |
Nov 10, 2015 | 5180 | 5180 | 5109 | 5158 | 0 | -22.60(-0.44%) |
Nov 09, 2015 | 5270 | 5270 | 5165 | 5180 | 0 | -89.40(-1.70%) |
Nov 08, 2015 | 5240 | 5271 | 5210 | 5270 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 5240 | 5271 | 5210 | 5270 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 5240 | 5271 | 5210 | 5270 | 0 | +21.80(+0.42%) |
Nov 05, 2015 | 5295 | 5299 | 5223 | 5248 | 0 | -46.90(-0.89%) |
Nov 04, 2015 | 5291 | 5361 | 5288 | 5295 | 0 | +3.60(+0.07%) |
Nov 03, 2015 | 5221 | 5298 | 5221 | 5291 | 0 | +69.90(+1.34%) |
Nov 02, 2015 | 5289 | 5299 | 5218 | 5221 | 0 | -67.30(-1.27%) |
Nov 01, 2015 | 5310 | 5311 | 5253 | 5289 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 5310 | 5311 | 5253 | 5289 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 5310 | 5311 | 5253 | 5289 | 0 | -21.60(-0.41%) |
Oct 29, 2015 | 5374 | 5392 | 5302 | 5310 | 0 | -64.20(-1.19%) |
Oct 28, 2015 | 5385 | 5393 | 5359 | 5374 | 0 | -10.20(-0.19%) |
Oct 27, 2015 | 5386 | 5394 | 5378 | 5385 | 0 | -1.70(-0.03%) |
Oct 26, 2015 | 5388 | 5421 | 5385 | 5386 | 0 | -1.80(-0.03%) |
Oct 25, 2015 | 5300 | 5408 | 5300 | 5388 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 5300 | 5408 | 5300 | 5388 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 5300 | 5408 | 5300 | 5388 | 0 | +88.50(+1.67%) |
Oct 22, 2015 | 5286 | 5300 | 5256 | 5300 | 0 | +13.10(+0.25%) |
Oct 21, 2015 | 5272 | 5297 | 5236 | 5286 | 0 | +14.90(+0.28%) |
Oct 20, 2015 | 5305 | 5305 | 5265 | 5272 | 0 | -33.00(-0.62%) |
Oct 19, 2015 | 5304 | 5328 | 5290 | 5305 | 0 | +0.90(+0.02%) |
Oct 18, 2015 | 5266 | 5329 | 5266 | 5304 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 5266 | 5329 | 5266 | 5304 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 5266 | 5329 | 5266 | 5304 | 0 | +38.10(+0.72%) |
Oct 15, 2015 | 5230 | 5273 | 5230 | 5266 | 0 | +35.20(+0.67%) |
Oct 14, 2015 | 5235 | 5235 | 5199 | 5230 | 0 | -4.20(-0.08%) |
Oct 13, 2015 | 5267 | 5267 | 5207 | 5235 | 0 | -32.80(-0.62%) |
Oct 12, 2015 | 5309 | 5309 | 5260 | 5267 | 0 | -41.80(-0.79%) |
Oct 11, 2015 | 5241 | 5312 | 5241 | 5309 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 5241 | 5312 | 5241 | 5309 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 5241 | 5312 | 5241 | 5309 | 0 | +67.80(+1.29%) |
Oct 08, 2015 | 5228 | 5285 | 5228 | 5241 | 0 | +13.00(+0.25%) |
Oct 07, 2015 | 5199 | 5228 | 5171 | 5228 | 0 | +29.40(+0.57%) |
Oct 06, 2015 | 5185 | 5250 | 5185 | 5199 | 0 | +14.90(+0.29%) |
Oct 05, 2015 | 5089 | 5187 | 5089 | 5184 | 0 | +94.90(+1.86%) |
Oct 04, 2015 | 5144 | 5151 | 5080 | 5089 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 5144 | 5151 | 5080 | 5089 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 5144 | 5151 | 5080 | 5089 | 0 | -54.90(-1.07%) |
Oct 01, 2015 | 5059 | 5148 | 5059 | 5144 | 0 | +85.50(+1.69%) |
Sep 30, 2015 | 4958 | 5059 | 4958 | 5059 | 0 | +100.50(+2.03%) |
Sep 29, 2015 | 5132 | 5132 | 4958 | 4958 | 0 | -187.00(-3.63%) |
Sep 28, 2015 | 5077 | 5145 | 5066 | 5145 | 0 | +68.40(+1.35%) |
Sep 27, 2015 | 5102 | 5145 | 5070 | 5077 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 5102 | 5145 | 5070 | 5077 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 5102 | 5145 | 5070 | 5077 | 0 | -25.60(-0.50%) |
Sep 24, 2015 | 5032 | 5102 | 5032 | 5102 | 0 | +69.80(+1.39%) |
Sep 23, 2015 | 5131 | 5131 | 5023 | 5032 | 0 | -98.30(-1.92%) |
Sep 22, 2015 | 5096 | 5153 | 5096 | 5131 | 0 | +34.40(+0.67%) |
Sep 21, 2015 | 5194 | 5194 | 5059 | 5096 | 0 | -97.90(-1.88%) |
Sep 20, 2015 | 5171 | 5218 | 5121 | 5194 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 5171 | 5218 | 5121 | 5194 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 5171 | 5218 | 5121 | 5194 | 0 | +23.10(+0.45%) |
Sep 17, 2015 | 5124 | 5215 | 5124 | 5171 | 0 | +47.60(+0.93%) |
Sep 16, 2015 | 5047 | 5124 | 5047 | 5124 | 0 | +77.00(+1.53%) |
Sep 15, 2015 | 5120 | 5127 | 5046 | 5047 | 0 | -73.90(-1.44%) |
Sep 14, 2015 | 5096 | 5154 | 5093 | 5120 | 0 | +24.20(+0.47%) |
Sep 13, 2015 | 5117 | 5138 | 5079 | 5096 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 5117 | 5138 | 5079 | 5096 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 5117 | 5138 | 5079 | 5096 | 0 | -20.70(-0.40%) |
Sep 10, 2015 | 5237 | 5237 | 5109 | 5117 | 0 | -119.90(-2.29%) |
Sep 09, 2015 | 5134 | 5237 | 5134 | 5237 | 0 | +103.40(+2.01%) |
Sep 08, 2015 | 5051 | 5134 | 5051 | 5134 | 0 | +82.50(+1.63%) |
Sep 07, 2015 | 5061 | 5066 | 4997 | 5051 | 0 | -9.80(-0.19%) |
Sep 06, 2015 | 5056 | 5088 | 5017 | 5061 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 5056 | 5088 | 5017 | 5061 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 5056 | 5088 | 5017 | 5061 | 0 | +12.10(+0.24%) |
Sep 03, 2015 | 5119 | 5191 | 5049 | 5049 | 0 | -70.70(-1.38%) |
Sep 02, 2015 | 5117 | 5121 | 5037 | 5119 | 0 | +2.30(+0.04%) |