Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4159 | 4165 | 3940 | 4093 | 1,167 | +27.40(+0.67%) |
Nov 29, 2016 | 3958 | 4193 | 3920 | 4066 | 1,931 | +115.60(+2.93%) |
Nov 28, 2016 | 3924 | 4050 | 3827 | 3950 | 905 | -2.08(-0.05%) |
Nov 25, 2016 | 3843 | 3955 | 3830 | 3952 | 911 | +132.08(+3.46%) |
Nov 23, 2016 | 3820 | 3820 | 3820 | 0 | +22.00(+0.58%) | |
Nov 22, 2016 | 3800 | 3840 | 3700 | 3798 | 729 | -82.00(-2.11%) |
Nov 21, 2016 | 3880 | 3880 | 3640 | 3880 | 1,072 | +20.00(+0.52%) |
Nov 18, 2016 | 3779 | 3899 | 3758 | 3860 | 608 | +60.00(+1.58%) |
Nov 17, 2016 | 3789 | 3851 | 3731 | 3800 | 379 | +35.00(+0.93%) |
Nov 16, 2016 | 3818 | 3820 | 3705 | 3765 | 685 | -55.00(-1.44%) |
Nov 15, 2016 | 3784 | 3820 | 3725 | 3820 | 529 | +34.94(+0.92%) |
Nov 14, 2016 | 3790 | 3790 | 3650 | 3785 | 543 | +85.06(+2.30%) |
Nov 11, 2016 | 3598 | 3770 | 3550 | 3700 | 1,723 | +77.05(+2.13%) |
Nov 10, 2016 | 3500 | 3661 | 3500 | 3623 | 1,374 | +42.95(+1.20%) |
Nov 09, 2016 | 3276 | 3580 | 3263 | 3580 | 699 | +245.07(+7.35%) |
Nov 08, 2016 | 3292 | 3337 | 3229 | 3335 | 178 | +34.93(+1.06%) |
Nov 07, 2016 | 3267 | 3300 | 3190 | 3300 | 534 | +98.05(+3.06%) |
Nov 04, 2016 | 3258 | 3300 | 3200 | 3202 | 401 | -9.81(-0.31%) |
Nov 03, 2016 | 3323 | 3350 | 3178 | 3212 | 513 | -101.95(-3.08%) |
Nov 02, 2016 | 3380 | 3400 | 3314 | 3314 | 793 | -72.29(-2.13%) |
Nov 01, 2016 | 3438 | 3460 | 3370 | 3386 | 284 | +1.00(+0.03%) |
Oct 31, 2016 | 3368 | 3460 | 3345 | 3385 | 443 | +35.40(+1.06%) |
Oct 28, 2016 | 3399 | 3430 | 3340 | 3350 | 208 | -42.40(-1.25%) |
Oct 27, 2016 | 3511 | 3511 | 3355 | 3392 | 273 | -93.00(-2.67%) |
Oct 26, 2016 | 3550 | 3550 | 3477 | 3485 | 256 | -81.00(-2.27%) |
Oct 25, 2016 | 3525 | 3600 | 3525 | 3566 | 249 | -24.00(-0.67%) |
Oct 24, 2016 | 3534 | 3590 | 3500 | 3590 | 433 | +56.49(+1.60%) |
Oct 21, 2016 | 3533 | 3580 | 3530 | 3534 | 120 | -40.49(-1.13%) |
Oct 20, 2016 | 3506 | 3580 | 3475 | 3574 | 170 | +10.00(+0.28%) |
Oct 19, 2016 | 3481 | 3565 | 3425 | 3564 | 305 | +102.78(+2.97%) |
Oct 18, 2016 | 3529 | 3529 | 3355 | 3461 | 293 | -17.45(-0.50%) |
Oct 17, 2016 | 3524 | 3524 | 3400 | 3479 | 231 | -46.27(-1.31%) |
Oct 14, 2016 | 3440 | 3529 | 3440 | 3525 | 275 | +94.94(+2.77%) |
Oct 13, 2016 | 3510 | 3510 | 3376 | 3430 | 301 | -124.00(-3.49%) |
Oct 12, 2016 | 3565 | 3565 | 3520 | 3554 | 250 | +42.02(+1.20%) |
Oct 11, 2016 | 3575 | 3580 | 3500 | 3512 | 290 | -78.02(-2.17%) |
Oct 10, 2016 | 3521 | 3595 | 3500 | 3590 | 292 | +110.86(+3.19%) |
Oct 07, 2016 | 3510 | 3547 | 3465 | 3479 | 238 | -50.86(-1.44%) |
Oct 06, 2016 | 3520 | 3598 | 3500 | 3530 | 429 | -14.00(-0.40%) |
Oct 05, 2016 | 3463 | 3550 | 3452 | 3544 | 304 | +99.00(+2.87%) |
Oct 04, 2016 | 3467 | 3507 | 3440 | 3445 | 289 | -55.00(-1.57%) |
Oct 03, 2016 | 3432 | 3500 | 3408 | 3500 | 449 | +60.00(+1.74%) |
Sep 30, 2016 | 3380 | 3460 | 3345 | 3440 | 336 | +60.00(+1.78%) |
Sep 29, 2016 | 3372 | 3440 | 3342 | 3380 | 444 | +16.00(+0.48%) |
Sep 28, 2016 | 3290 | 3394 | 3290 | 3364 | 469 | +39.66(+1.19%) |
Sep 27, 2016 | 3288 | 3421 | 3250 | 3324 | 473 | +39.34(+1.20%) |
Sep 26, 2016 | 3300 | 3325 | 3285 | 3285 | 190 | -17.12(-0.52%) |
Sep 23, 2016 | 3339 | 3350 | 3300 | 3302 | 344 | -47.85(-1.43%) |
Sep 22, 2016 | 3339 | 3350 | 3282 | 3350 | 293 | +11.97(+0.36%) |
Sep 21, 2016 | 3290 | 3340 | 3250 | 3338 | 284 | +21.49(+0.65%) |
Sep 20, 2016 | 3345 | 3345 | 3305 | 3317 | 228 | +6.51(+0.20%) |
Sep 19, 2016 | 3281 | 3350 | 3281 | 3310 | 179 | -6.99(-0.21%) |
Sep 16, 2016 | 3310 | 3400 | 3250 | 3317 | 1,628 | +134.94(+4.24%) |
Sep 15, 2016 | 3145 | 3189 | 3130 | 3182 | 217 | +71.17(+2.29%) |
Sep 14, 2016 | 3171 | 3220 | 3100 | 3111 | 194 | -60.12(-1.90%) |
Sep 13, 2016 | 3264 | 3264 | 3163 | 3171 | 378 | -131.00(-3.97%) |
Sep 12, 2016 | 3163 | 3302 | 3150 | 3302 | 485 | +138.99(+4.39%) |
Sep 09, 2016 | 3355 | 3395 | 3163 | 3163 | 889 | -204.99(-6.09%) |
Sep 08, 2016 | 3315 | 3369 | 3265 | 3368 | 274 | +38.89(+1.17%) |
Sep 07, 2016 | 3275 | 3329 | 3216 | 3329 | 838 | +54.11(+1.65%) |
Sep 06, 2016 | 3199 | 3275 | 3160 | 3275 | 303 | +62.00(+1.93%) |
Sep 02, 2016 | 3235 | 3213 | 3213 | 3213 | 200 | -13.50(-0.42%) |