Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2142 | 2172 | 2094 | 2124 | 4,889 | +0.00(+0.00%) |
Oct 28, 2016 | 2166 | 2190 | 2022 | 2124 | 7,363 | -66.00(-3.01%) |
Oct 27, 2016 | 2370 | 2436 | 2172 | 2190 | 5,597 | -180.00(-7.59%) |
Oct 26, 2016 | 2352 | 2427 | 2340 | 2370 | 5,209 | +18.00(+0.77%) |
Oct 25, 2016 | 2430 | 2448 | 2346 | 2352 | 2,960 | -60.00(-2.49%) |
Oct 24, 2016 | 2436 | 2448 | 2400 | 2412 | 3,202 | +0.00(+0.00%) |
Oct 21, 2016 | 2418 | 2466 | 2400 | 2412 | 2,871 | -12.00(-0.50%) |
Oct 20, 2016 | 2406 | 2457 | 2376 | 2424 | 3,640 | +18.00(+0.75%) |
Oct 19, 2016 | 2436 | 2442 | 2376 | 2406 | 3,411 | -12.00(-0.50%) |
Oct 18, 2016 | 2430 | 2476 | 2412 | 2418 | 3,221 | +42.00(+1.77%) |
Oct 17, 2016 | 2364 | 2406 | 2322 | 2376 | 4,608 | +20.40(+0.87%) |
Oct 14, 2016 | 2405 | 2474 | 2353 | 2356 | 4,564 | -42.00(-1.75%) |
Oct 13, 2016 | 2267 | 2431 | 2267 | 2398 | 5,724 | +117.60(+5.16%) |
Oct 12, 2016 | 2357 | 2386 | 2254 | 2280 | 6,690 | -68.40(-2.91%) |
Oct 11, 2016 | 2402 | 2413 | 2312 | 2348 | 5,176 | -74.40(-3.07%) |
Oct 10, 2016 | 2407 | 2453 | 2389 | 2423 | 6,221 | +44.40(+1.87%) |
Oct 07, 2016 | 2498 | 2498 | 2367 | 2378 | 4,608 | -106.80(-4.30%) |
Oct 06, 2016 | 2458 | 2501 | 2431 | 2485 | 4,066 | +4.80(+0.19%) |
Oct 05, 2016 | 2471 | 2539 | 2437 | 2480 | 5,623 | +25.20(+1.03%) |
Oct 04, 2016 | 2492 | 2531 | 2422 | 2455 | 5,820 | -44.40(-1.78%) |
Oct 03, 2016 | 2491 | 2513 | 2478 | 2500 | 8,838 | -6.00(-0.24%) |
Sep 30, 2016 | 2490 | 2538 | 2461 | 2506 | 7,575 | +28.80(+1.16%) |
Sep 29, 2016 | 2623 | 2650 | 2470 | 2477 | 7,245 | -162.00(-6.14%) |
Sep 28, 2016 | 2670 | 2683 | 2604 | 2639 | 12,935 | -8.40(-0.32%) |
Sep 27, 2016 | 2772 | 2790 | 2630 | 2647 | 10,981 | -111.60(-4.05%) |
Sep 26, 2016 | 3000 | 3000 | 2737 | 2759 | 23,689 | -514.80(-15.73%) |
Sep 23, 2016 | 3269 | 3314 | 3242 | 3274 | 4,476 | +7.20(+0.22%) |
Sep 22, 2016 | 3247 | 3271 | 3218 | 3266 | 5,304 | +18.00(+0.55%) |
Sep 21, 2016 | 3172 | 3254 | 3156 | 3248 | 5,991 | +85.20(+2.69%) |
Sep 20, 2016 | 3221 | 3221 | 3160 | 3163 | 5,878 | -38.40(-1.20%) |
Sep 19, 2016 | 3192 | 3215 | 3140 | 3202 | 3,917 | +40.80(+1.29%) |
Sep 16, 2016 | 3082 | 3170 | 3041 | 3161 | 7,857 | +75.60(+2.45%) |
Sep 15, 2016 | 3004 | 3109 | 2968 | 3085 | 3,897 | +78.00(+2.59%) |
Sep 14, 2016 | 2996 | 3030 | 2943 | 3007 | 4,636 | +22.80(+0.76%) |
Sep 13, 2016 | 2968 | 3013 | 2928 | 2984 | 2,299 | -8.40(-0.28%) |
Sep 12, 2016 | 2850 | 2994 | 2850 | 2993 | 2,868 | +142.80(+5.01%) |
Sep 09, 2016 | 2957 | 2968 | 2846 | 2850 | 5,234 | -135.60(-4.54%) |
Sep 08, 2016 | 2941 | 3025 | 2922 | 2986 | 4,612 | +46.80(+1.59%) |
Sep 07, 2016 | 2936 | 2990 | 2923 | 2939 | 4,596 | +4.80(+0.16%) |
Sep 06, 2016 | 2914 | 2968 | 2899 | 2934 | 1,949 | +21.60(+0.74%) |
Sep 02, 2016 | 2912 | 2912 | 2912 | 0 | -8.40(-0.29%) | |
Sep 01, 2016 | 2905 | 2956 | 2882 | 2921 | 2,750 | +31.20(+1.08%) |
Aug 31, 2016 | 2933 | 2971 | 2888 | 2890 | 3,853 | -54.00(-1.83%) |
Aug 30, 2016 | 2933 | 2977 | 2903 | 2944 | 2,770 | +0.00(+0.00%) |
Aug 29, 2016 | 2922 | 2996 | 2911 | 2944 | 2,600 | +27.60(+0.95%) |
Aug 26, 2016 | 2956 | 3001 | 2886 | 2916 | 3,451 | -21.60(-0.74%) |
Aug 25, 2016 | 2905 | 2999 | 2868 | 2938 | 3,613 | +22.80(+0.78%) |
Aug 24, 2016 | 3072 | 3110 | 2903 | 2915 | 3,640 | -159.60(-5.19%) |
Aug 23, 2016 | 3131 | 3137 | 3072 | 3074 | 3,539 | -38.40(-1.23%) |
Aug 22, 2016 | 2992 | 3134 | 2975 | 3113 | 6,010 | +130.80(+4.39%) |
Aug 19, 2016 | 2998 | 3035 | 2923 | 2982 | 4,322 | -18.00(-0.60%) |
Aug 18, 2016 | 2894 | 3029 | 2891 | 3000 | 3,944 | +97.20(+3.35%) |
Aug 17, 2016 | 2899 | 2926 | 2875 | 2903 | 3,881 | +16.80(+0.58%) |
Aug 16, 2016 | 2906 | 2922 | 2870 | 2886 | 3,215 | -25.20(-0.87%) |
Aug 15, 2016 | 2909 | 2971 | 2899 | 2911 | 3,797 | +4.80(+0.17%) |
Aug 12, 2016 | 2872 | 2936 | 2863 | 2906 | 2,889 | +24.00(+0.83%) |
Aug 11, 2016 | 2855 | 2929 | 2832 | 2882 | 3,269 | +32.40(+1.14%) |
Aug 10, 2016 | 2873 | 2910 | 2831 | 2850 | 4,017 | -28.80(-1.00%) |
Aug 09, 2016 | 2899 | 2926 | 2857 | 2879 | 4,722 | -26.40(-0.91%) |
Aug 08, 2016 | 2957 | 3010 | 2875 | 2905 | 4,461 | -61.20(-2.06%) |
Aug 05, 2016 | 3014 | 3040 | 2964 | 2966 | 4,564 | -32.40(-1.08%) |
Aug 04, 2016 | 3000 | 3048 | 2980 | 2999 | 3,729 | +10.80(+0.36%) |
Aug 03, 2016 | 2989 | 3029 | 2945 | 2988 | 5,239 | -7.20(-0.24%) |
Aug 02, 2016 | 2966 | 3045 | 2946 | 2995 | 4,803 | -20.40(-0.68%) |