Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12290 | 12300 | 11525 | 11920 | 31 | -200.00(-1.65%) |
Oct 28, 2016 | 12580 | 12580 | 11750 | 12120 | 41 | -380.00(-3.04%) |
Oct 27, 2016 | 13040 | 13070 | 12500 | 12500 | 28 | -530.00(-4.07%) |
Oct 26, 2016 | 13300 | 13300 | 12820 | 13030 | 40 | -460.00(-3.41%) |
Oct 25, 2016 | 13770 | 14220 | 13130 | 13490 | 77 | -190.00(-1.39%) |
Oct 24, 2016 | 13600 | 13750 | 13600 | 13680 | 12 | -80.00(-0.58%) |
Oct 21, 2016 | 13730 | 13760 | 13550 | 13760 | 13 | +50.00(+0.36%) |
Oct 20, 2016 | 13780 | 13780 | 13612 | 13710 | 4 | -70.00(-0.51%) |
Oct 19, 2016 | 13700 | 13820 | 13609 | 13780 | 11 | +60.00(+0.44%) |
Oct 18, 2016 | 13700 | 13840 | 13620 | 13720 | 17 | +110.00(+0.81%) |
Oct 17, 2016 | 13750 | 13750 | 13510 | 13610 | 18 | +80.00(+0.59%) |
Oct 14, 2016 | 14060 | 14190 | 13500 | 13530 | 52 | -510.00(-3.63%) |
Oct 13, 2016 | 14050 | 14260 | 13969 | 14040 | 27 | -230.90(-1.62%) |
Oct 12, 2016 | 14030 | 14500 | 13910 | 14271 | 13 | +240.90(+1.72%) |
Oct 11, 2016 | 14480 | 14649 | 13880 | 14030 | 28 | -440.00(-3.04%) |
Oct 10, 2016 | 14360 | 14740 | 14060 | 14470 | 54 | +680.00(+4.93%) |
Oct 07, 2016 | 14000 | 14200 | 13520 | 13790 | 36 | +0.00(+0.00%) |
Oct 06, 2016 | 13650 | 14090 | 13650 | 13790 | 75 | +480.00(+3.61%) |
Oct 05, 2016 | 13980 | 14074 | 13300 | 13310 | 60 | -670.00(-4.79%) |
Oct 04, 2016 | 13980 | 14124 | 13950 | 13980 | 12 | -90.00(-0.64%) |
Oct 03, 2016 | 13850 | 14400 | 13810 | 14070 | 66 | +180.00(+1.30%) |
Sep 30, 2016 | 14160 | 14160 | 13420 | 13890 | 76 | -210.00(-1.49%) |
Sep 29, 2016 | 14760 | 14760 | 14020 | 14100 | 25 | -640.00(-4.34%) |
Sep 28, 2016 | 14750 | 15130 | 14655 | 14740 | 93 | +50.00(+0.34%) |
Sep 27, 2016 | 14700 | 14830 | 14510 | 14690 | 50 | +110.00(+0.75%) |
Sep 26, 2016 | 14710 | 14830 | 14500 | 14580 | 11 | -200.00(-1.35%) |
Sep 23, 2016 | 14790 | 14910 | 14600 | 14780 | 13 | +10.00(+0.07%) |
Sep 22, 2016 | 14930 | 15269 | 14410 | 14770 | 35 | +80.00(+0.54%) |
Sep 21, 2016 | 14990 | 15000 | 14500 | 14690 | 22 | -10.00(-0.07%) |
Sep 20, 2016 | 14590 | 14900 | 14590 | 14700 | 16 | +70.00(+0.48%) |
Sep 19, 2016 | 14750 | 14841 | 14542 | 14630 | 16 | +0.30(+0.00%) |
Sep 16, 2016 | 14650 | 15070 | 14600 | 14630 | 17 | -135.90(-0.92%) |
Sep 15, 2016 | 14900 | 15082 | 14680 | 14766 | 10 | -104.40(-0.70%) |
Sep 14, 2016 | 14810 | 15350 | 14715 | 14870 | 15 | +200.00(+1.36%) |
Sep 13, 2016 | 14720 | 15000 | 14660 | 14670 | 19 | -350.00(-2.33%) |
Sep 12, 2016 | 14210 | 15138 | 14210 | 15020 | 23 | +360.00(+2.46%) |
Sep 09, 2016 | 15029 | 15029 | 14560 | 14660 | 16 | -370.00(-2.46%) |
Sep 08, 2016 | 15200 | 15390 | 15030 | 15030 | 22 | -210.00(-1.38%) |
Sep 07, 2016 | 15210 | 15380 | 15100 | 15240 | 14 | +10.00(+0.07%) |
Sep 06, 2016 | 15350 | 15520 | 15001 | 15230 | 21 | +120.00(+0.79%) |
Sep 02, 2016 | 14800 | 15110 | 15110 | 15110 | 13 | +230.00(+1.55%) |
Sep 01, 2016 | 15300 | 15420 | 14700 | 14880 | 19 | -90.00(-0.60%) |
Aug 31, 2016 | 14930 | 15150 | 14800 | 14970 | 17 | -30.00(-0.20%) |
Aug 30, 2016 | 15020 | 15320 | 14850 | 15000 | 13 | +109.90(+0.74%) |
Aug 29, 2016 | 14990 | 14990 | 14630 | 14890 | 19 | +90.10(+0.61%) |
Aug 26, 2016 | 15000 | 15000 | 14550 | 14800 | 21 | -119.00(-0.80%) |
Aug 25, 2016 | 15070 | 15320 | 14890 | 14919 | 27 | -31.00(-0.21%) |
Aug 24, 2016 | 15290 | 15540 | 14820 | 14950 | 25 | -450.00(-2.92%) |
Aug 23, 2016 | 15500 | 15830 | 15260 | 15400 | 21 | +40.00(+0.26%) |
Aug 22, 2016 | 15460 | 15650 | 15340 | 15360 | 24 | -160.00(-1.03%) |
Aug 19, 2016 | 15650 | 15930 | 15500 | 15520 | 16 | -90.00(-0.58%) |
Aug 18, 2016 | 15750 | 15900 | 15510 | 15610 | 27 | -15.00(-0.10%) |
Aug 17, 2016 | 15210 | 15690 | 15030 | 15625 | 18 | +365.00(+2.39%) |
Aug 16, 2016 | 15310 | 15450 | 15090 | 15260 | 32 | -110.00(-0.72%) |
Aug 15, 2016 | 15600 | 15690 | 15000 | 15370 | 25 | -320.00(-2.04%) |
Aug 12, 2016 | 15610 | 15990 | 15480 | 15690 | 56 | +170.00(+1.10%) |
Aug 11, 2016 | 14900 | 15690 | 14900 | 15520 | 47 | +830.00(+5.65%) |
Aug 10, 2016 | 14300 | 15200 | 14247 | 14690 | 61 | +140.00(+0.96%) |
Aug 09, 2016 | 14740 | 14850 | 14280 | 14550 | 75 | -790.00(-5.15%) |
Aug 08, 2016 | 15850 | 15850 | 15190 | 15340 | 69 | -729.40(-4.54%) |
Aug 05, 2016 | 16360 | 16360 | 16026 | 16069 | 43 | -220.60(-1.35%) |
Aug 04, 2016 | 15300 | 16540 | 15300 | 16290 | 140 | +980.00(+6.40%) |
Aug 03, 2016 | 14510 | 15350 | 14430 | 15310 | 102 | +580.00(+3.94%) |
Aug 02, 2016 | 14380 | 15000 | 14140 | 14730 | 136 | +180.00(+1.24%) |