Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4526 | 4540 | 4500 | 4509 | 0 | -39.32(-0.86%) |
Oct 30, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +15.01(+0.33%) |
Oct 27, 2016 | 4526 | 4557 | 4503 | 4534 | 0 | -1.02(-0.02%) |
Oct 26, 2016 | 4524 | 4539 | 4497 | 4535 | 0 | -6.25(-0.14%) |
Oct 25, 2016 | 4560 | 4571 | 4528 | 4541 | 0 | -11.74(-0.26%) |
Oct 24, 2016 | 4552 | 4579 | 4552 | 4553 | 0 | +16.51(+0.36%) |
Oct 23, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | -4.05(-0.09%) |
Oct 20, 2016 | 4529 | 4552 | 4501 | 4540 | 0 | +19.82(+0.44%) |
Oct 19, 2016 | 4513 | 4529 | 4496 | 4520 | 0 | +11.39(+0.25%) |
Oct 18, 2016 | 4480 | 4516 | 4475 | 4509 | 0 | +58.68(+1.32%) |
Oct 17, 2016 | 4453 | 4474 | 4440 | 4450 | 0 | -20.69(-0.46%) |
Oct 16, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +65.75(+1.49%) |
Oct 13, 2016 | 4422 | 4422 | 4371 | 4405 | 0 | -47.07(-1.06%) |
Oct 12, 2016 | 4467 | 4474 | 4442 | 4452 | 0 | -19.50(-0.44%) |
Oct 11, 2016 | 4491 | 4520 | 4469 | 4472 | 0 | -25.52(-0.57%) |
Oct 10, 2016 | 4458 | 4500 | 4429 | 4497 | 0 | +47.35(+1.06%) |
Oct 09, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | -30.19(-0.67%) |
Oct 06, 2016 | 4500 | 4512 | 4470 | 4480 | 0 | -9.85(-0.22%) |
Oct 05, 2016 | 4463 | 4499 | 4441 | 4490 | 0 | -13.14(-0.29%) |
Oct 04, 2016 | 4459 | 4521 | 4454 | 4503 | 0 | +49.53(+1.11%) |
Oct 03, 2016 | 4448 | 4465 | 4433 | 4454 | 0 | +5.30(+0.12%) |
Sep 30, 2016 | 4384 | 4463 | 4343 | 4448 | 0 | +4.42(+0.10%) |
Sep 29, 2016 | 4491 | 4505 | 4434 | 4444 | 0 | +11.39(+0.26%) |
Sep 28, 2016 | 4413 | 4461 | 4413 | 4432 | 0 | +33.77(+0.77%) |
Sep 27, 2016 | 4436 | 4439 | 4363 | 4399 | 0 | -9.17(-0.21%) |
Sep 26, 2016 | 4456 | 4456 | 4402 | 4408 | 0 | -80.84(-1.80%) |
Sep 25, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | -21.13(-0.47%) |
Sep 22, 2016 | 4444 | 4529 | 4444 | 4510 | 0 | +100.27(+2.27%) |
Sep 21, 2016 | 4440 | 4451 | 4408 | 4410 | 0 | +20.95(+0.48%) |
Sep 20, 2016 | 4383 | 4420 | 4376 | 4389 | 0 | -5.59(-0.13%) |
Sep 19, 2016 | 4369 | 4399 | 4369 | 4394 | 0 | +61.74(+1.43%) |
Sep 18, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | -40.77(-0.93%) |
Sep 15, 2016 | 4357 | 4382 | 4341 | 4373 | 0 | +2.96(+0.07%) |
Sep 14, 2016 | 4407 | 4407 | 4361 | 4370 | 0 | -16.92(-0.39%) |
Sep 13, 2016 | 4463 | 4470 | 4387 | 4387 | 0 | -52.62(-1.19%) |
Sep 12, 2016 | 4415 | 4440 | 4386 | 4440 | 0 | -51.60(-1.15%) |
Sep 11, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | -50.80(-1.12%) |
Sep 08, 2016 | 4554 | 4570 | 4485 | 4542 | 0 | -15.46(-0.34%) |
Sep 07, 2016 | 4537 | 4561 | 4520 | 4558 | 0 | +27.70(+0.61%) |
Sep 06, 2016 | 4556 | 4558 | 4523 | 4530 | 0 | -11.12(-0.24%) |
Sep 05, 2016 | 4551 | 4567 | 4541 | 4541 | 0 | -1.09(-0.02%) |
Sep 04, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +102.50(+2.31%) |
Sep 01, 2016 | 4448 | 4491 | 4422 | 4440 | 0 | +1.45(+0.03%) |
Aug 31, 2016 | 4451 | 4487 | 4438 | 4438 | 0 | -19.27(-0.43%) |
Aug 30, 2016 | 4440 | 4475 | 4438 | 4457 | 0 | +33.24(+0.75%) |
Aug 29, 2016 | 4421 | 4438 | 4390 | 4424 | 0 | -17.62(-0.40%) |
Aug 28, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +35.26(+0.80%) |
Aug 25, 2016 | 4414 | 4415 | 4378 | 4407 | 0 | -28.86(-0.65%) |
Aug 24, 2016 | 4389 | 4454 | 4383 | 4435 | 0 | +14.02(+0.32%) |
Aug 23, 2016 | 4406 | 4436 | 4404 | 4421 | 0 | +31.51(+0.72%) |
Aug 22, 2016 | 4397 | 4443 | 4378 | 4390 | 0 | -10.58(-0.24%) |
Aug 21, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | -36.54(-0.82%) |
Aug 18, 2016 | 4441 | 4447 | 4413 | 4437 | 0 | +19.38(+0.44%) |
Aug 17, 2016 | 4475 | 4479 | 4415 | 4418 | 0 | -42.76(-0.96%) |
Aug 16, 2016 | 4476 | 4500 | 4457 | 4460 | 0 | -37.42(-0.83%) |
Aug 15, 2016 | 4504 | 4528 | 4494 | 4498 | 0 | -2.33(-0.05%) |
Aug 14, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | -3.76(-0.08%) |
Aug 11, 2016 | 4471 | 4504 | 4446 | 4504 | 0 | +51.94(+1.17%) |
Aug 10, 2016 | 4443 | 4466 | 4441 | 4452 | 0 | -16.06(-0.36%) |
Aug 09, 2016 | 4413 | 4468 | 4411 | 4468 | 0 | +52.61(+1.19%) |
Aug 08, 2016 | 4419 | 4441 | 4407 | 4415 | 0 | +4.91(+0.11%) |
Aug 07, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +64.92(+1.49%) |
Aug 04, 2016 | 4344 | 4360 | 4325 | 4346 | 0 | +24.55(+0.57%) |
Aug 03, 2016 | 4346 | 4348 | 4293 | 4321 | 0 | -6.91(-0.16%) |
Aug 02, 2016 | 4396 | 4398 | 4321 | 4328 | 0 | -81.18(-1.84%) |