Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 4830 | 4837 | 4812 | 4817 | 0 | -41.74(-0.86%) |
Sep 23, 2016 | 4881 | 4882 | 4853 | 4859 | 0 | -32.45(-0.66%) |
Sep 22, 2016 | 4879 | 4896 | 4876 | 4891 | 0 | +37.61(+0.77%) |
Sep 21, 2016 | 4827 | 4859 | 4798 | 4854 | 0 | +48.53(+1.01%) |
Sep 20, 2016 | 4814 | 4824 | 4798 | 4805 | 0 | +9.15(+0.19%) |
Sep 19, 2016 | 4834 | 4844 | 4787 | 4796 | 0 | -21.98(-0.46%) |
Sep 16, 2016 | 4812 | 4822 | 4794 | 4818 | 0 | -1.85(-0.04%) |
Sep 15, 2016 | 4750 | 4826 | 4749 | 4820 | 0 | +73.84(+1.56%) |
Sep 14, 2016 | 4727 | 4770 | 4727 | 4746 | 0 | +23.22(+0.49%) |
Sep 13, 2016 | 4740 | 4756 | 4702 | 4723 | 0 | -41.81(-0.88%) |
Sep 12, 2016 | 4657 | 4772 | 4657 | 4765 | 0 | +83.12(+1.78%) |
Sep 09, 2016 | 4763 | 4774 | 4682 | 4682 | 0 | -122.47(-2.55%) |
Sep 08, 2016 | 4816 | 4816 | 4791 | 4804 | 0 | -27.86(-0.58%) |
Sep 07, 2016 | 4830 | 4840 | 4814 | 4832 | 0 | +2.35(+0.05%) |
Sep 06, 2016 | 4807 | 4830 | 4797 | 4830 | 0 | +30.77(+0.64%) |
Sep 02, 2016 | 4799 | 4799 | 4799 | 4799 | 0 | +14.80(+0.31%) |
Sep 01, 2016 | 4775 | 4788 | 4750 | 4784 | 0 | +12.89(+0.27%) |
Aug 31, 2016 | 4770 | 4775 | 4752 | 4771 | 0 | -4.95(-0.10%) |
Aug 30, 2016 | 4788 | 4798 | 4760 | 4776 | 0 | -15.09(-0.31%) |
Aug 29, 2016 | 4788 | 4804 | 4785 | 4791 | 0 | +7.40(+0.15%) |
Aug 26, 2016 | 4782 | 4815 | 4758 | 4784 | 0 | +8.27(+0.17%) |
Aug 25, 2016 | 4774 | 4792 | 4768 | 4775 | 0 | -8.07(-0.17%) |
Aug 24, 2016 | 4812 | 4821 | 4771 | 4783 | 0 | -34.99(-0.73%) |
Aug 23, 2016 | 4829 | 4836 | 4817 | 4818 | 0 | +9.92(+0.21%) |
Aug 22, 2016 | 4798 | 4817 | 4791 | 4809 | 0 | +2.42(+0.05%) |
Aug 19, 2016 | 4800 | 4816 | 4786 | 4806 | 0 | -2.54(-0.05%) |
Aug 18, 2016 | 4802 | 4815 | 4794 | 4809 | 0 | +3.23(+0.07%) |
Aug 17, 2016 | 4799 | 4807 | 4772 | 4805 | 0 | +8.26(+0.17%) |
Aug 16, 2016 | 4814 | 4815 | 4797 | 4797 | 0 | -29.93(-0.62%) |
Aug 15, 2016 | 4815 | 4838 | 4812 | 4827 | 0 | +20.04(+0.42%) |
Aug 12, 2016 | 4794 | 4808 | 4790 | 4807 | 0 | +3.77(+0.08%) |
Aug 11, 2016 | 4801 | 4813 | 4791 | 4803 | 0 | +19.92(+0.42%) |
Aug 10, 2016 | 4800 | 4800 | 4772 | 4783 | 0 | -12.36(-0.26%) |
Aug 09, 2016 | 4788 | 4811 | 4786 | 4796 | 0 | +11.01(+0.23%) |
Aug 08, 2016 | 4791 | 4794 | 4770 | 4785 | 0 | -6.47(-0.14%) |
Aug 05, 2016 | 4769 | 4800 | 4764 | 4791 | 0 | +47.40(+1.00%) |
Aug 04, 2016 | 4732 | 4749 | 4719 | 4744 | 0 | +9.48(+0.20%) |
Aug 03, 2016 | 4717 | 4734 | 4712 | 4734 | 0 | +15.12(+0.32%) |
Aug 02, 2016 | 4748 | 4752 | 4690 | 4719 | 0 | -36.83(-0.77%) |
Aug 01, 2016 | 4734 | 4767 | 4729 | 4756 | 0 | +25.81(+0.55%) |
Jul 29, 2016 | 4735 | 4743 | 4716 | 4730 | 0 | +8.82(+0.19%) |
Jul 28, 2016 | 4710 | 4726 | 4696 | 4721 | 0 | +18.53(+0.39%) |
Jul 27, 2016 | 4711 | 4716 | 4685 | 4703 | 0 | +30.77(+0.66%) |
Jul 26, 2016 | 4664 | 4688 | 4649 | 4672 | 0 | +6.18(+0.13%) |
Jul 25, 2016 | 4663 | 4667 | 4650 | 4666 | 0 | -0.14(-0.00%) |
Jul 22, 2016 | 4651 | 4671 | 4635 | 4666 | 0 | +19.05(+0.41%) |
Jul 21, 2016 | 4663 | 4670 | 4634 | 4647 | 0 | -10.18(-0.22%) |
Jul 20, 2016 | 4631 | 4666 | 4624 | 4657 | 0 | +53.92(+1.17%) |
Jul 19, 2016 | 4602 | 4617 | 4595 | 4603 | 0 | -16.40(-0.36%) |
Jul 18, 2016 | 4595 | 4628 | 4592 | 4620 | 0 | +29.85(+0.65%) |
Jul 15, 2016 | 4602 | 4607 | 4580 | 4590 | 0 | -6.66(-0.14%) |
Jul 14, 2016 | 4597 | 4605 | 4586 | 4596 | 0 | +30.72(+0.67%) |
Jul 13, 2016 | 4589 | 4590 | 4566 | 4566 | 0 | -11.84(-0.26%) |
Jul 12, 2016 | 4580 | 4588 | 4571 | 4578 | 0 | +22.90(+0.50%) |
Jul 11, 2016 | 4544 | 4570 | 4544 | 4555 | 0 | +26.35(+0.58%) |
Jul 08, 2016 | 4485 | 4530 | 4480 | 4528 | 0 | +68.78(+1.54%) |
Jul 07, 2016 | 4451 | 4468 | 4439 | 4460 | 0 | +48.83(+1.11%) |
Jul 05, 2016 | 4414 | 4418 | 4387 | 4411 | 0 | -26.69(-0.60%) |