Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17724 | 17940 | 17310 | 17840 | 13 | +200.00(+1.13%) |
Nov 27, 2015 | 17080 | 17640 | 17080 | 17640 | 2 | +540.00(+3.16%) |
Nov 25, 2015 | 15980 | 17100 | 17100 | 17100 | 9 | +630.00(+3.83%) |
Nov 24, 2015 | 15760 | 16700 | 15542 | 16470 | 16 | +580.00(+3.65%) |
Nov 23, 2015 | 15880 | 16260 | 15500 | 15890 | 7 | -60.00(-0.38%) |
Nov 20, 2015 | 15900 | 16130 | 15500 | 15950 | 23 | +170.00(+1.08%) |
Nov 19, 2015 | 15720 | 15860 | 15500 | 15780 | 11 | +80.00(+0.51%) |
Nov 18, 2015 | 15740 | 16120 | 15500 | 15700 | 13 | +0.00(+0.00%) |
Nov 17, 2015 | 15800 | 15920 | 15500 | 15700 | 5 | -300.00(-1.88%) |
Nov 16, 2015 | 15320 | 16340 | 14980 | 16000 | 9 | +680.00(+4.44%) |
Nov 13, 2015 | 15360 | 15440 | 15000 | 15320 | 10 | -280.00(-1.79%) |
Nov 12, 2015 | 16280 | 16400 | 15200 | 15600 | 15 | -760.00(-4.65%) |
Nov 11, 2015 | 16580 | 16580 | 16000 | 16360 | 7 | -220.00(-1.33%) |
Nov 10, 2015 | 16600 | 17020 | 16120 | 16580 | 7 | -60.00(-0.36%) |
Nov 09, 2015 | 15860 | 16840 | 15860 | 16640 | 14 | +380.00(+2.34%) |
Nov 06, 2015 | 16000 | 16260 | 15480 | 16260 | 4 | +180.00(+1.12%) |
Nov 05, 2015 | 16300 | 16400 | 15773 | 16080 | 6 | -200.00(-1.23%) |
Nov 04, 2015 | 16120 | 16778 | 16000 | 16280 | 11 | +220.00(+1.37%) |
Nov 03, 2015 | 16340 | 16778 | 15800 | 16060 | 12 | -220.00(-1.35%) |
Nov 02, 2015 | 15820 | 16600 | 15540 | 16280 | 32 | +400.00(+2.52%) |
Oct 30, 2015 | 14840 | 16040 | 14510 | 15880 | 24 | +1120.00(+7.59%) |
Oct 29, 2015 | 14260 | 14980 | 13600 | 14760 | 18 | +560.00(+3.94%) |
Oct 28, 2015 | 13640 | 14620 | 13000 | 14200 | 24 | +540.00(+3.95%) |
Oct 27, 2015 | 13800 | 14100 | 13230 | 13660 | 9 | -180.00(-1.30%) |
Oct 26, 2015 | 13880 | 14380 | 13660 | 13840 | 4 | -80.00(-0.57%) |
Oct 23, 2015 | 13520 | 14300 | 13060 | 13920 | 92 | +520.00(+3.88%) |
Oct 22, 2015 | 13600 | 14260 | 12760 | 13400 | 145 | -120.00(-0.89%) |
Oct 21, 2015 | 13880 | 14920 | 13300 | 13520 | 25 | -360.00(-2.59%) |
Oct 20, 2015 | 14240 | 14240 | 13560 | 13880 | 76 | -280.00(-1.98%) |
Oct 19, 2015 | 14560 | 15000 | 13936 | 14160 | 80 | -400.00(-2.75%) |
Oct 16, 2015 | 14600 | 14780 | 13710 | 14560 | 13 | +60.00(+0.41%) |
Oct 15, 2015 | 14120 | 14740 | 13660 | 14500 | 55 | +380.00(+2.69%) |
Oct 14, 2015 | 14040 | 14820 | 13980 | 14120 | 7 | +120.00(+0.86%) |
Oct 13, 2015 | 15120 | 15200 | 13910 | 14000 | 15 | -1320.00(-8.62%) |
Oct 12, 2015 | 16100 | 16440 | 15200 | 15320 | 8 | -800.00(-4.96%) |
Oct 09, 2015 | 16020 | 16437 | 15480 | 16120 | 8 | +160.00(+1.00%) |
Oct 08, 2015 | 15760 | 16560 | 15280 | 15960 | 15 | +200.00(+1.27%) |
Oct 07, 2015 | 15440 | 15820 | 14160 | 15760 | 16 | +500.00(+3.28%) |
Oct 06, 2015 | 14720 | 15380 | 13880 | 15260 | 24 | +340.00(+2.28%) |
Oct 05, 2015 | 15058 | 15058 | 13400 | 14920 | 49 | +540.00(+3.76%) |
Oct 02, 2015 | 14060 | 14640 | 13980 | 14380 | 21 | +300.00(+2.13%) |
Oct 01, 2015 | 13360 | 14380 | 13280 | 14080 | 89 | +600.00(+4.45%) |
Sep 30, 2015 | 12540 | 13520 | 12140 | 13480 | 48 | +420.00(+3.22%) |
Sep 29, 2015 | 13760 | 14120 | 12340 | 13060 | 57 | -820.00(-5.91%) |
Sep 28, 2015 | 14020 | 14120 | 13667 | 13880 | 39 | -60.00(-0.43%) |
Sep 25, 2015 | 15160 | 15160 | 13660 | 13940 | 32 | -1080.00(-7.19%) |
Sep 24, 2015 | 15980 | 15980 | 14630 | 15020 | 33 | -1080.00(-6.71%) |
Sep 23, 2015 | 16300 | 16400 | 14660 | 16100 | 50 | -220.00(-1.35%) |
Sep 22, 2015 | 13880 | 16400 | 13880 | 16320 | 62 | +2260.00(+16.07%) |
Sep 21, 2015 | 16180 | 16230 | 13720 | 14060 | 30 | -1940.00(-12.12%) |
Sep 18, 2015 | 15960 | 16780 | 15680 | 16000 | 21 | -160.00(-0.99%) |
Sep 17, 2015 | 16000 | 16400 | 15940 | 16160 | 24 | +180.00(+1.13%) |
Sep 16, 2015 | 15820 | 16080 | 15820 | 15980 | 16 | +100.00(+0.63%) |
Sep 15, 2015 | 16040 | 16120 | 15800 | 15880 | 17 | -120.00(-0.75%) |
Sep 14, 2015 | 16120 | 16180 | 15840 | 16000 | 43 | -300.00(-1.84%) |
Sep 11, 2015 | 15900 | 16380 | 15860 | 16300 | 34 | +290.00(+1.81%) |
Sep 10, 2015 | 15960 | 16680 | 15960 | 16010 | 26 | -30.00(-0.19%) |
Sep 09, 2015 | 17540 | 17540 | 16000 | 16040 | 95 | -1380.00(-7.92%) |
Sep 08, 2015 | 16660 | 17960 | 16520 | 17420 | 64 | +880.00(+5.32%) |
Sep 04, 2015 | 16280 | 16540 | 16540 | 16540 | 23 | +240.00(+1.47%) |
Sep 03, 2015 | 17060 | 17386 | 16280 | 16300 | 14 | -460.00(-2.74%) |
Sep 02, 2015 | 17080 | 17720 | 16180 | 16760 | 37 | -80.00(-0.48%) |