Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3994 | 4037 | 3992 | 4013 | 0 | +14.17(+0.35%) |
Nov 29, 2016 | 3983 | 4021 | 3978 | 3999 | 0 | +14.00(+0.35%) |
Nov 28, 2016 | 4004 | 4009 | 3962 | 3985 | 0 | -38.77(-0.96%) |
Nov 25, 2016 | 4004 | 4026 | 4003 | 4024 | 0 | +20.86(+0.52%) |
Nov 23, 2016 | 4003 | 4003 | 4003 | 4003 | 0 | +24.95(+0.63%) |
Nov 22, 2016 | 3972 | 3985 | 3970 | 3978 | 0 | +14.70(+0.37%) |
Nov 21, 2016 | 3959 | 3971 | 3956 | 3964 | 0 | +11.89(+0.30%) |
Nov 18, 2016 | 3940 | 3956 | 3928 | 3952 | 0 | +12.48(+0.32%) |
Nov 17, 2016 | 3917 | 3939 | 3909 | 3939 | 0 | +30.03(+0.77%) |
Nov 16, 2016 | 3931 | 3926 | 3898 | 3909 | 0 | -21.41(-0.54%) |
Nov 15, 2016 | 3939 | 3943 | 3890 | 3931 | 0 | +28.61(+0.73%) |
Nov 14, 2016 | 3860 | 3906 | 3860 | 3902 | 0 | +53.82(+1.40%) |
Nov 11, 2016 | 3793 | 3849 | 3793 | 3848 | 0 | +39.80(+1.05%) |
Nov 10, 2016 | 3758 | 3829 | 3758 | 3808 | 0 | +68.25(+1.82%) |
Nov 09, 2016 | 3619 | 3753 | 3619 | 3740 | 0 | +94.20(+2.58%) |
Nov 08, 2016 | 3619 | 3654 | 3598 | 3646 | 0 | +18.79(+0.52%) |
Nov 07, 2016 | 3566 | 3627 | 3562 | 3627 | 0 | +122.81(+3.50%) |
Nov 04, 2016 | 3508 | 3535 | 3490 | 3504 | 0 | +4.32(+0.12%) |
Nov 03, 2016 | 3504 | 3527 | 3495 | 3500 | 0 | +5.41(+0.15%) |
Nov 02, 2016 | 3501 | 3523 | 3491 | 3495 | 0 | +0.72(+0.02%) |
Nov 01, 2016 | 3525 | 3534 | 3476 | 3494 | 0 | -23.74(-0.67%) |
Oct 31, 2016 | 3509 | 3526 | 3500 | 3518 | 0 | +22.48(+0.64%) |
Oct 28, 2016 | 3500 | 3526 | 3477 | 3495 | 0 | -4.13(-0.12%) |
Oct 27, 2016 | 3495 | 3508 | 3476 | 3499 | 0 | +1.54(+0.04%) |
Oct 26, 2016 | 3469 | 3536 | 3468 | 3498 | 0 | -19.15(-0.54%) |
Oct 25, 2016 | 3498 | 3528 | 3492 | 3517 | 0 | +5.21(+0.15%) |
Oct 24, 2016 | 3520 | 3530 | 3504 | 3512 | 0 | +16.77(+0.48%) |
Oct 21, 2016 | 3466 | 3502 | 3463 | 3495 | 0 | -8.11(-0.23%) |
Oct 20, 2016 | 3507 | 3517 | 3492 | 3503 | 0 | -7.17(-0.20%) |
Oct 19, 2016 | 3485 | 3514 | 3482 | 3510 | 0 | +28.14(+0.81%) |
Oct 18, 2016 | 3492 | 3502 | 3475 | 3482 | 0 | +20.99(+0.61%) |
Oct 17, 2016 | 3453 | 3482 | 3453 | 3461 | 0 | -10.50(-0.30%) |
Oct 14, 2016 | 3511 | 3530 | 3471 | 3471 | 0 | -20.91(-0.60%) |
Oct 13, 2016 | 3440 | 3503 | 3419 | 3492 | 0 | +45.78(+1.33%) |
Oct 12, 2016 | 3470 | 3475 | 3444 | 3447 | 0 | -21.45(-0.62%) |
Oct 11, 2016 | 3509 | 3510 | 3458 | 3468 | 0 | -33.64(-0.96%) |
Oct 10, 2016 | 3486 | 3508 | 3486 | 3502 | 0 | +26.62(+0.77%) |
Oct 07, 2016 | 3499 | 3502 | 3453 | 3475 | 0 | -29.37(-0.84%) |
Oct 06, 2016 | 3479 | 3505 | 3473 | 3504 | 0 | +12.90(+0.37%) |
Oct 05, 2016 | 3479 | 3499 | 3469 | 3492 | 0 | +26.05(+0.75%) |
Oct 04, 2016 | 3496 | 3516 | 3462 | 3465 | 0 | +98.16(+2.92%) |
Sep 26, 2016 | 3365 | 3382 | 3358 | 3367 | 0 | -18.51(-0.55%) |
Sep 23, 2016 | 3375 | 3388 | 3354 | 3386 | 0 | +3.93(+0.12%) |
Sep 22, 2016 | 3394 | 3415 | 3378 | 3382 | 0 | +8.04(+0.24%) |
Sep 21, 2016 | 3364 | 3379 | 3332 | 3374 | 0 | +20.57(+0.61%) |
Sep 20, 2016 | 3384 | 3387 | 3353 | 3353 | 0 | -19.66(-0.58%) |
Sep 19, 2016 | 3391 | 3406 | 3366 | 3373 | 0 | -2.14(-0.06%) |
Sep 16, 2016 | 3386 | 3401 | 3373 | 3375 | 0 | -28.96(-0.85%) |
Sep 15, 2016 | 3377 | 3411 | 3363 | 3404 | 0 | +29.73(+0.88%) |
Sep 14, 2016 | 3379 | 3394 | 3364 | 3374 | 0 | -12.71(-0.38%) |
Sep 13, 2016 | 3416 | 3436 | 3382 | 3387 | 0 | -49.04(-1.43%) |
Sep 12, 2016 | 3363 | 3443 | 3352 | 3436 | 0 | +40.33(+1.19%) |
Sep 09, 2016 | 3470 | 3482 | 3396 | 3396 | 0 | -99.02(-2.83%) |
Sep 08, 2016 | 3474 | 3497 | 3467 | 3495 | 0 | +24.31(+0.70%) |
Sep 07, 2016 | 3418 | 3476 | 3418 | 3470 | 0 | +66.27(+1.95%) |
Sep 06, 2016 | 3399 | 3404 | 3387 | 3404 | 0 | +11.03(+0.33%) |
Sep 02, 2016 | 3393 | 3393 | 3393 | 3393 | 0 | +10.43(+0.31%) |