Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22842 | 22890 | 22755 | 22790 | 0 | +52.70(+0.23%) |
Nov 29, 2016 | 22740 | 22868 | 22725 | 22737 | 0 | -93.50(-0.41%) |
Nov 28, 2016 | 22739 | 22964 | 22739 | 22831 | 0 | +107.20(+0.47%) |
Nov 27, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +114.90(+0.51%) |
Nov 24, 2016 | 22575 | 22647 | 22488 | 22608 | 0 | -68.20(-0.30%) |
Nov 23, 2016 | 22702 | 22804 | 22641 | 22677 | 0 | -1.40(-0.01%) |
Nov 22, 2016 | 22492 | 22719 | 22485 | 22678 | 0 | +320.30(+1.43%) |
Nov 21, 2016 | 22313 | 22481 | 22228 | 22358 | 0 | +13.60(+0.06%) |
Nov 20, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +81.30(+0.37%) |
Nov 17, 2016 | 22170 | 22368 | 22114 | 22263 | 0 | -17.60(-0.08%) |
Nov 16, 2016 | 22440 | 22499 | 22280 | 22280 | 0 | -43.40(-0.19%) |
Nov 15, 2016 | 22271 | 22411 | 22254 | 22324 | 0 | +101.70(+0.46%) |
Nov 14, 2016 | 22344 | 22359 | 22119 | 22222 | 0 | -308.90(-1.37%) |
Nov 13, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | -308.00(-1.35%) |
Nov 10, 2016 | 22849 | 22918 | 22778 | 22839 | 0 | +423.90(+1.89%) |
Nov 09, 2016 | 23048 | 23048 | 21958 | 22415 | 0 | -494.30(-2.16%) |
Nov 08, 2016 | 22982 | 22997 | 22820 | 22910 | 0 | +108.10(+0.47%) |
Nov 07, 2016 | 22683 | 22867 | 22624 | 22801 | 0 | +158.80(+0.70%) |
Nov 06, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | -40.90(-0.18%) |
Nov 03, 2016 | 22709 | 22855 | 22684 | 22684 | 0 | -127.00(-0.56%) |
Nov 02, 2016 | 22946 | 22957 | 22785 | 22810 | 0 | -336.60(-1.45%) |
Nov 01, 2016 | 23015 | 23268 | 23015 | 23147 | 0 | +212.60(+0.93%) |
Oct 31, 2016 | 22846 | 23046 | 22775 | 22934 | 0 | -20.30(-0.09%) |
Oct 30, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | -177.50(-0.77%) |
Oct 27, 2016 | 23347 | 23353 | 23002 | 23132 | 0 | -193.10(-0.83%) |
Oct 26, 2016 | 23396 | 23464 | 23310 | 23325 | 0 | -239.70(-1.02%) |
Oct 25, 2016 | 23582 | 23631 | 23507 | 23565 | 0 | -39.00(-0.17%) |
Oct 24, 2016 | 23432 | 23620 | 23236 | 23604 | 0 | +229.70(+0.98%) |
Oct 23, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +69.40(+0.30%) |
Oct 19, 2016 | 23394 | 23446 | 23235 | 23305 | 0 | -89.40(-0.38%) |
Oct 18, 2016 | 23130 | 23403 | 23130 | 23394 | 0 | +356.90(+1.55%) |
Oct 17, 2016 | 23164 | 23177 | 22978 | 23038 | 0 | -195.80(-0.84%) |
Oct 16, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +202.00(+0.88%) |
Oct 13, 2016 | 23300 | 23348 | 23006 | 23031 | 0 | -375.80(-1.61%) |
Oct 12, 2016 | 23387 | 23445 | 23268 | 23407 | 0 | -142.40(-0.60%) |
Oct 11, 2016 | 24014 | 24064 | 23441 | 23550 | 0 | -302.30(-1.27%) |
Oct 10, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | -100.70(-0.42%) |
Oct 06, 2016 | 23859 | 24004 | 23826 | 23952 | 0 | +164.20(+0.69%) |
Oct 05, 2016 | 23620 | 23848 | 23566 | 23788 | 0 | +98.90(+0.42%) |
Oct 04, 2016 | 23665 | 23689 | 23519 | 23689 | 0 | +105.00(+0.45%) |
Oct 03, 2016 | 23653 | 23698 | 23501 | 23584 | 0 | +287.20(+1.23%) |
Sep 30, 2016 | 23435 | 23484 | 23239 | 23297 | 0 | -442.30(-1.86%) |
Sep 29, 2016 | 23829 | 23829 | 23608 | 23740 | 0 | +119.80(+0.51%) |
Sep 28, 2016 | 23456 | 23620 | 23370 | 23620 | 0 | +47.80(+0.20%) |
Sep 27, 2016 | 23356 | 23646 | 23295 | 23572 | 0 | +254.00(+1.09%) |
Sep 26, 2016 | 23555 | 23564 | 23276 | 23318 | 0 | -368.60(-1.56%) |
Sep 25, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | -73.30(-0.31%) |
Sep 22, 2016 | 23920 | 24059 | 23684 | 23760 | 0 | +89.90(+0.38%) |
Sep 21, 2016 | 23523 | 23729 | 23436 | 23670 | 0 | +139.00(+0.59%) |
Sep 20, 2016 | 23494 | 23556 | 23397 | 23531 | 0 | -19.50(-0.08%) |
Sep 19, 2016 | 23487 | 23626 | 23395 | 23550 | 0 | +214.80(+0.92%) |
Sep 18, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +145.00(+0.63%) |
Sep 14, 2016 | 23226 | 23372 | 23156 | 23191 | 0 | -25.20(-0.11%) |
Sep 13, 2016 | 23564 | 23652 | 23196 | 23216 | 0 | -74.80(-0.32%) |
Sep 12, 2016 | 23596 | 23625 | 23291 | 23291 | 0 | -809.10(-3.36%) |
Sep 11, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +180.40(+0.75%) |
Sep 08, 2016 | 23704 | 23929 | 23664 | 23919 | 0 | +177.50(+0.75%) |
Sep 07, 2016 | 23785 | 23831 | 23696 | 23742 | 0 | -45.90(-0.19%) |
Sep 06, 2016 | 23683 | 23788 | 23549 | 23788 | 0 | +138.10(+0.58%) |
Sep 05, 2016 | 23576 | 23688 | 23530 | 23650 | 0 | +382.90(+1.65%) |
Sep 04, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +104.40(+0.45%) |