Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3341 | 3391 | 3132 | 3173 | 8,483 | -225.59(-6.64%) |
Oct 28, 2016 | 3557 | 3716 | 3331 | 3399 | 6,367 | -171.37(-4.80%) |
Oct 27, 2016 | 3631 | 3706 | 3530 | 3570 | 4,462 | -0.46(-0.01%) |
Oct 26, 2016 | 3434 | 3660 | 3353 | 3570 | 6,430 | +3.21(+0.09%) |
Oct 25, 2016 | 3735 | 3856 | 3552 | 3567 | 5,177 | -214.10(-5.66%) |
Oct 24, 2016 | 3918 | 3956 | 3591 | 3781 | 5,209 | -136.00(-3.47%) |
Oct 21, 2016 | 3928 | 4002 | 3835 | 3917 | 1,914 | -60.65(-1.52%) |
Oct 20, 2016 | 3796 | 4051 | 3727 | 3978 | 2,611 | +27.57(+0.70%) |
Oct 19, 2016 | 3898 | 4089 | 3847 | 3950 | 4,009 | +192.51(+5.12%) |
Oct 18, 2016 | 3902 | 3933 | 3720 | 3758 | 3,236 | -2.76(-0.07%) |
Oct 17, 2016 | 3845 | 3910 | 3683 | 3761 | 3,987 | -86.83(-2.26%) |
Oct 14, 2016 | 4037 | 4067 | 3818 | 3847 | 3,687 | -127.27(-3.20%) |
Oct 13, 2016 | 3941 | 4048 | 3772 | 3975 | 3,420 | -62.49(-1.55%) |
Oct 12, 2016 | 4083 | 4098 | 3896 | 4037 | 2,427 | -121.75(-2.93%) |
Oct 11, 2016 | 4282 | 4315 | 4055 | 4159 | 2,917 | -162.65(-3.76%) |
Oct 10, 2016 | 4223 | 4446 | 4223 | 4322 | 3,770 | +258.22(+6.35%) |
Oct 07, 2016 | 4277 | 4291 | 4014 | 4063 | 2,786 | -183.32(-4.32%) |
Oct 06, 2016 | 4410 | 4450 | 4129 | 4247 | 2,845 | -36.76(-0.86%) |
Oct 05, 2016 | 4254 | 4365 | 4154 | 4283 | 5,258 | +291.29(+7.30%) |
Oct 04, 2016 | 4161 | 4262 | 3924 | 3992 | 4,630 | -145.19(-3.51%) |
Oct 03, 2016 | 4149 | 4197 | 3951 | 4137 | 3,597 | +18.38(+0.45%) |
Sep 30, 2016 | 3947 | 4188 | 3867 | 4119 | 6,762 | +212.73(+5.45%) |
Sep 29, 2016 | 3829 | 4121 | 3722 | 3906 | 12,211 | +95.56(+2.51%) |
Sep 28, 2016 | 3295 | 3825 | 3151 | 3811 | 15,204 | +599.13(+18.66%) |
Sep 27, 2016 | 3293 | 3294 | 3106 | 3212 | 8,835 | -227.43(-6.61%) |
Sep 26, 2016 | 3561 | 3643 | 3439 | 3439 | 5,390 | -32.62(-0.94%) |
Sep 23, 2016 | 3731 | 3845 | 3369 | 3472 | 8,327 | -308.75(-8.17%) |
Sep 22, 2016 | 3864 | 3935 | 3730 | 3780 | 6,033 | +107.97(+2.94%) |
Sep 21, 2016 | 3446 | 3688 | 3439 | 3672 | 6,787 | +362.97(+10.97%) |
Sep 20, 2016 | 3457 | 3519 | 3309 | 3309 | 5,283 | -165.87(-4.77%) |
Sep 19, 2016 | 3616 | 3648 | 3459 | 3475 | 4,728 | -7.81(-0.22%) |
Sep 16, 2016 | 3347 | 3498 | 3308 | 3483 | 3,744 | -22.51(-0.64%) |
Sep 15, 2016 | 3403 | 3614 | 3377 | 3506 | 5,793 | +148.40(+4.42%) |
Sep 14, 2016 | 3627 | 3754 | 3332 | 3357 | 11,265 | -268.78(-7.41%) |
Sep 13, 2016 | 3948 | 3996 | 3574 | 3626 | 10,859 | -493.45(-11.98%) |
Sep 12, 2016 | 3872 | 4202 | 3796 | 4119 | 5,062 | +104.76(+2.61%) |
Sep 09, 2016 | 4286 | 4382 | 4010 | 4015 | 5,329 | -432.80(-9.73%) |
Sep 08, 2016 | 4364 | 4503 | 4155 | 4447 | 6,840 | +314.72(+7.62%) |
Sep 07, 2016 | 4098 | 4218 | 4037 | 4133 | 3,141 | +86.38(+2.13%) |
Sep 06, 2016 | 3905 | 4048 | 3850 | 4046 | 2,994 | +155.75(+4.00%) |
Sep 02, 2016 | 3836 | 3891 | 3891 | 3891 | 3,519 | +207.67(+5.64%) |
Sep 01, 2016 | 3672 | 3723 | 3552 | 3683 | 3,955 | -36.75(-0.99%) |
Aug 31, 2016 | 3882 | 3949 | 3641 | 3720 | 4,198 | -239.38(-6.05%) |
Aug 30, 2016 | 4035 | 4161 | 3876 | 3959 | 4,046 | -17.92(-0.45%) |
Aug 29, 2016 | 3824 | 3997 | 3801 | 3977 | 4,384 | +110.73(+2.86%) |
Aug 26, 2016 | 3886 | 4043 | 3780 | 3866 | 4,945 | +31.24(+0.81%) |
Aug 25, 2016 | 3841 | 3890 | 3740 | 3835 | 2,498 | +6.44(+0.17%) |
Aug 24, 2016 | 3824 | 4004 | 3803 | 3829 | 3,017 | -114.41(-2.90%) |
Aug 23, 2016 | 3651 | 4001 | 3651 | 3943 | 5,196 | +175.97(+4.67%) |
Aug 22, 2016 | 3790 | 3863 | 3676 | 3767 | 4,905 | -230.64(-5.77%) |
Aug 19, 2016 | 4000 | 4034 | 3899 | 3998 | 4,140 | -85.92(-2.10%) |
Aug 18, 2016 | 3832 | 4085 | 3832 | 4084 | 5,359 | +322.08(+8.56%) |
Aug 17, 2016 | 3699 | 3773 | 3572 | 3762 | 6,719 | +13.78(+0.37%) |
Aug 16, 2016 | 3728 | 3808 | 3568 | 3748 | 4,921 | -6.89(-0.18%) |
Aug 15, 2016 | 3626 | 3790 | 3593 | 3755 | 6,241 | +217.32(+6.14%) |
Aug 12, 2016 | 3530 | 3584 | 3439 | 3537 | 4,192 | +88.21(+2.56%) |
Aug 11, 2016 | 3319 | 3535 | 3251 | 3449 | 7,055 | +251.55(+7.87%) |
Aug 10, 2016 | 3354 | 3461 | 3181 | 3198 | 4,923 | -133.93(-4.02%) |
Aug 09, 2016 | 3506 | 3507 | 3283 | 3331 | 5,296 | -124.05(-3.59%) |
Aug 08, 2016 | 3390 | 3624 | 3352 | 3456 | 9,825 | +201.24(+6.18%) |
Aug 05, 2016 | 3146 | 3281 | 3054 | 3254 | 4,431 | +143.81(+4.62%) |
Aug 04, 2016 | 2974 | 3274 | 2961 | 3110 | 9,097 | +49.62(+1.62%) |
Aug 03, 2016 | 2743 | 3065 | 2696 | 3061 | 14,135 | +318.86(+11.63%) |
Aug 02, 2016 | 2798 | 2834 | 2543 | 2742 | 8,157 | +51.46(+1.91%) |