Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4808 | 4808 | 4808 | 0 | -68.20(-1.40%) | |
Dec 29, 2016 | 4933 | 4973 | 4807 | 4876 | 2,703 | -96.62(-1.94%) |
Dec 28, 2016 | 5248 | 5248 | 4923 | 4973 | 4,366 | -201.76(-3.90%) |
Dec 27, 2016 | 5187 | 5220 | 5102 | 5175 | 2,069 | +93.30(+1.84%) |
Dec 23, 2016 | 5081 | 5081 | 5081 | 0 | +14.68(+0.29%) | |
Dec 22, 2016 | 5000 | 5167 | 4980 | 5067 | 1,915 | +84.31(+1.69%) |
Dec 21, 2016 | 5124 | 5168 | 4974 | 4982 | 2,642 | -35.52(-0.71%) |
Dec 20, 2016 | 5210 | 5217 | 4966 | 5018 | 3,345 | -68.65(-1.35%) |
Dec 19, 2016 | 5027 | 5118 | 4942 | 5087 | 3,471 | +79.02(+1.58%) |
Dec 16, 2016 | 5059 | 5063 | 4880 | 5008 | 6,260 | +35.38(+0.71%) |
Dec 15, 2016 | 4847 | 5040 | 4630 | 4972 | 9,922 | +65.24(+1.33%) |
Dec 14, 2016 | 5337 | 5434 | 4882 | 4907 | 8,562 | -624.39(-11.29%) |
Dec 13, 2016 | 5506 | 5672 | 5216 | 5531 | 5,508 | +196.19(+3.68%) |
Dec 12, 2016 | 6157 | 6157 | 5284 | 5335 | 9,773 | -117.16(-2.15%) |
Dec 09, 2016 | 5651 | 5651 | 5385 | 5452 | 4,608 | -56.52(-1.03%) |
Dec 08, 2016 | 5426 | 5559 | 5198 | 5509 | 8,067 | +181.03(+3.40%) |
Dec 07, 2016 | 5116 | 5422 | 5116 | 5328 | 4,127 | +71.67(+1.36%) |
Dec 06, 2016 | 4939 | 5312 | 4917 | 5256 | 6,360 | +81.32(+1.57%) |
Dec 05, 2016 | 5287 | 5406 | 5161 | 5175 | 5,228 | +160.35(+3.20%) |
Dec 02, 2016 | 4949 | 5095 | 4883 | 5014 | 3,590 | -24.81(-0.49%) |
Dec 01, 2016 | 5441 | 5460 | 4918 | 5039 | 9,412 | +52.84(+1.06%) |
Nov 30, 2016 | 4548 | 5007 | 4485 | 4986 | 18,217 | +1281.87(+34.60%) |
Nov 29, 2016 | 3619 | 3859 | 3538 | 3705 | 7,306 | -229.27(-5.83%) |
Nov 28, 2016 | 4488 | 4514 | 3909 | 3934 | 5,737 | -440.61(-10.07%) |
Nov 25, 2016 | 4411 | 4462 | 4280 | 4374 | 1,600 | -175.05(-3.85%) |
Nov 23, 2016 | 4549 | 4549 | 4549 | 0 | +103.83(+2.34%) | |
Nov 22, 2016 | 4472 | 4562 | 4207 | 4446 | 4,637 | -31.24(-0.70%) |
Nov 21, 2016 | 4261 | 4478 | 4252 | 4477 | 7,927 | +515.04(+13.00%) |
Nov 18, 2016 | 3971 | 4087 | 3900 | 3962 | 2,798 | +66.17(+1.70%) |
Nov 17, 2016 | 4100 | 4267 | 3871 | 3896 | 3,730 | -17.00(-0.43%) |
Nov 16, 2016 | 3951 | 4144 | 3864 | 3913 | 3,512 | -102.92(-2.56%) |
Nov 15, 2016 | 3735 | 4078 | 3729 | 4016 | 6,402 | +439.23(+12.28%) |
Nov 14, 2016 | 3422 | 3588 | 3295 | 3576 | 4,011 | +131.87(+3.83%) |
Nov 11, 2016 | 3469 | 3538 | 3227 | 3444 | 4,314 | -141.51(-3.95%) |
Nov 10, 2016 | 3504 | 3715 | 3492 | 3586 | 4,046 | -21.14(-0.59%) |
Nov 09, 2016 | 3275 | 3690 | 3217 | 3607 | 9,735 | +423.16(+13.29%) |
Nov 08, 2016 | 3146 | 3266 | 3054 | 3184 | 3,451 | -25.73(-0.80%) |
Nov 07, 2016 | 3184 | 3241 | 3131 | 3210 | 4,281 | +207.67(+6.92%) |
Nov 04, 2016 | 3047 | 3170 | 2925 | 3002 | 4,242 | -75.35(-2.45%) |
Nov 03, 2016 | 3094 | 3174 | 2963 | 3077 | 4,171 | +62.48(+2.07%) |
Nov 02, 2016 | 3054 | 3087 | 2838 | 3015 | 8,993 | -169.07(-5.31%) |
Nov 01, 2016 | 3327 | 3381 | 3000 | 3184 | 6,998 | +11.02(+0.35%) |
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%) |