Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6996 | 6996 | 6945 | 6954 | 0 | -42.04(-0.60%) |
Oct 30, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +9.69(+0.14%) |
Oct 27, 2016 | 6958 | 7004 | 6924 | 6987 | 0 | +28.48(+0.41%) |
Oct 26, 2016 | 7018 | 7018 | 6918 | 6958 | 0 | -59.55(-0.85%) |
Oct 25, 2016 | 6986 | 7067 | 6986 | 7018 | 0 | +31.24(+0.45%) |
Oct 24, 2016 | 7020 | 7067 | 6983 | 6986 | 0 | -34.07(-0.49%) |
Oct 23, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | -6.43(-0.09%) |
Oct 20, 2016 | 7022 | 7048 | 6999 | 7027 | 0 | +4.98(+0.07%) |
Oct 19, 2016 | 7000 | 7031 | 6976 | 7022 | 0 | +21.86(+0.31%) |
Oct 18, 2016 | 6948 | 7033 | 6946 | 7000 | 0 | +52.51(+0.76%) |
Oct 17, 2016 | 7014 | 7014 | 6937 | 6948 | 0 | -66.00(-0.94%) |
Oct 16, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +35.81(+0.51%) |
Oct 13, 2016 | 7024 | 7024 | 6930 | 6978 | 0 | -46.27(-0.66%) |
Oct 12, 2016 | 7071 | 7079 | 7016 | 7024 | 0 | -46.87(-0.66%) |
Oct 11, 2016 | 7098 | 7130 | 7061 | 7071 | 0 | -26.62(-0.38%) |
Oct 10, 2016 | 7044 | 7104 | 7024 | 7098 | 0 | +53.11(+0.75%) |
Oct 09, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +44.43(+0.63%) |
Oct 06, 2016 | 7033 | 7049 | 7000 | 7000 | 0 | -33.29(-0.47%) |
Oct 05, 2016 | 7074 | 7077 | 7024 | 7033 | 0 | -41.09(-0.58%) |
Oct 04, 2016 | 6984 | 7122 | 6984 | 7074 | 0 | +90.82(+1.30%) |
Oct 03, 2016 | 6899 | 6996 | 6898 | 6984 | 0 | +84.19(+1.22%) |
Sep 30, 2016 | 6919 | 6919 | 6810 | 6899 | 0 | -20.09(-0.29%) |
Sep 29, 2016 | 6849 | 6941 | 6849 | 6919 | 0 | +70.04(+1.02%) |
Sep 28, 2016 | 6808 | 6878 | 6808 | 6849 | 0 | +41.71(+0.61%) |
Sep 27, 2016 | 6818 | 6865 | 6769 | 6808 | 0 | -10.37(-0.15%) |
Sep 26, 2016 | 6909 | 6910 | 6806 | 6818 | 0 | -91.39(-1.32%) |
Sep 25, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | -1.97(-0.03%) |
Sep 22, 2016 | 6835 | 6937 | 6835 | 6911 | 0 | +76.63(+1.12%) |
Sep 21, 2016 | 6831 | 6880 | 6830 | 6835 | 0 | +3.98(+0.06%) |
Sep 20, 2016 | 6814 | 6869 | 6798 | 6831 | 0 | +17.24(+0.25%) |
Sep 19, 2016 | 6710 | 6814 | 6710 | 6814 | 0 | +103.27(+1.54%) |
Sep 18, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | -20.02(-0.30%) |
Sep 15, 2016 | 6673 | 6737 | 6655 | 6730 | 0 | +56.99(+0.85%) |
Sep 14, 2016 | 6666 | 6720 | 6666 | 6673 | 0 | +7.68(+0.12%) |
Sep 13, 2016 | 6701 | 6725 | 6666 | 6666 | 0 | -35.27(-0.53%) |
Sep 12, 2016 | 6777 | 6777 | 6654 | 6701 | 0 | -76.05(-1.12%) |
Sep 11, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | -81.75(-1.19%) |
Sep 08, 2016 | 6847 | 6890 | 6820 | 6859 | 0 | +12.12(+0.18%) |
Sep 07, 2016 | 6826 | 6856 | 6815 | 6847 | 0 | +20.53(+0.30%) |
Sep 06, 2016 | 6879 | 6888 | 6819 | 6826 | 0 | -53.37(-0.78%) |
Sep 05, 2016 | 6895 | 6911 | 6867 | 6879 | 0 | -15.18(-0.22%) |
Sep 04, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +148.63(+2.20%) |
Sep 01, 2016 | 6782 | 6826 | 6723 | 6746 | 0 | -35.54(-0.52%) |
Aug 31, 2016 | 6821 | 6833 | 6780 | 6782 | 0 | -39.28(-0.58%) |
Aug 30, 2016 | 6838 | 6852 | 6808 | 6821 | 0 | -17.26(-0.25%) |
Aug 29, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 28, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +21.15(+0.31%) |
Aug 25, 2016 | 6836 | 6836 | 6779 | 6817 | 0 | -18.88(-0.28%) |
Aug 24, 2016 | 6869 | 6869 | 6825 | 6836 | 0 | -32.73(-0.48%) |
Aug 23, 2016 | 6829 | 6885 | 6829 | 6869 | 0 | +39.97(+0.59%) |
Aug 22, 2016 | 6859 | 6885 | 6812 | 6829 | 0 | -30.41(-0.44%) |
Aug 21, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | -10.01(-0.15%) |
Aug 18, 2016 | 6859 | 6893 | 6851 | 6869 | 0 | +9.81(+0.14%) |
Aug 17, 2016 | 6894 | 6921 | 6850 | 6859 | 0 | -34.77(-0.50%) |
Aug 16, 2016 | 6941 | 6941 | 6894 | 6894 | 0 | -47.27(-0.68%) |
Aug 15, 2016 | 6916 | 6955 | 6907 | 6941 | 0 | +25.17(+0.36%) |
Aug 14, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +1.31(+0.02%) |
Aug 11, 2016 | 6866 | 6915 | 6813 | 6915 | 0 | +48.29(+0.70%) |
Aug 10, 2016 | 6851 | 6866 | 6820 | 6866 | 0 | +15.12(+0.22%) |
Aug 09, 2016 | 6809 | 6863 | 6808 | 6851 | 0 | +42.17(+0.62%) |
Aug 08, 2016 | 6793 | 6829 | 6781 | 6809 | 0 | +15.66(+0.23%) |
Aug 07, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +53.31(+0.79%) |
Aug 04, 2016 | 6634 | 6750 | 6616 | 6740 | 0 | +105.76(+1.59%) |
Aug 03, 2016 | 6645 | 6674 | 6621 | 6634 | 0 | -11.00(-0.17%) |
Aug 02, 2016 | 6694 | 6694 | 6631 | 6645 | 0 | -48.55(-0.73%) |