Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15320 | 15320 | 14688 | 15200 | 28 | -120.00(-0.78%) |
Oct 28, 2016 | 15180 | 15360 | 15100 | 15320 | 8 | +40.00(+0.26%) |
Oct 27, 2016 | 14780 | 15360 | 14780 | 15280 | 11 | +560.00(+3.80%) |
Oct 26, 2016 | 14300 | 14860 | 14300 | 14720 | 44 | +420.00(+2.94%) |
Oct 25, 2016 | 13900 | 14440 | 13900 | 14300 | 147 | +300.00(+2.14%) |
Oct 24, 2016 | 14180 | 14180 | 13820 | 14000 | 8 | +0.00(+0.00%) |
Oct 21, 2016 | 13920 | 14396 | 13700 | 14000 | 16 | +0.00(+0.00%) |
Oct 20, 2016 | 14020 | 15118 | 13840 | 14000 | 17 | +20.00(+0.14%) |
Oct 19, 2016 | 14520 | 14540 | 13960 | 13980 | 22 | -520.00(-3.59%) |
Oct 18, 2016 | 15140 | 15140 | 14320 | 14500 | 18 | -520.00(-3.46%) |
Oct 17, 2016 | 14660 | 15360 | 14200 | 15020 | 18 | +340.00(+2.32%) |
Oct 14, 2016 | 14720 | 14740 | 14100 | 14680 | 14 | +40.00(+0.27%) |
Oct 13, 2016 | 14540 | 14700 | 14400 | 14640 | 6 | -160.00(-1.08%) |
Oct 12, 2016 | 15740 | 15890 | 14647 | 14800 | 21 | -800.00(-5.13%) |
Oct 11, 2016 | 15600 | 15858 | 15530 | 15600 | 14 | -40.00(-0.26%) |
Oct 10, 2016 | 15637 | 15760 | 15090 | 15640 | 11 | +680.00(+4.55%) |
Oct 07, 2016 | 14573 | 14980 | 14416 | 14960 | 30 | +560.00(+3.89%) |
Oct 06, 2016 | 14220 | 14580 | 14100 | 14400 | 37 | +80.00(+0.56%) |
Oct 05, 2016 | 14140 | 14500 | 14000 | 14320 | 24 | +320.00(+2.29%) |
Oct 04, 2016 | 14580 | 14800 | 13960 | 14000 | 18 | -580.00(-3.98%) |
Oct 03, 2016 | 13780 | 14700 | 13780 | 14580 | 20 | +620.00(+4.44%) |
Sep 30, 2016 | 13900 | 14300 | 13647 | 13960 | 33 | +40.00(+0.29%) |
Sep 29, 2016 | 14640 | 14820 | 13670 | 13920 | 13 | -620.00(-4.26%) |
Sep 28, 2016 | 14930 | 14930 | 14460 | 14540 | 12 | -140.00(-0.95%) |
Sep 27, 2016 | 14460 | 14900 | 14450 | 14680 | 31 | +260.00(+1.80%) |
Sep 26, 2016 | 14300 | 14880 | 14240 | 14420 | 34 | -80.00(-0.55%) |
Sep 23, 2016 | 14600 | 14920 | 14260 | 14500 | 12 | -100.00(-0.68%) |
Sep 22, 2016 | 14960 | 15160 | 14440 | 14600 | 8 | -280.00(-1.88%) |
Sep 21, 2016 | 14960 | 15119 | 14500 | 14880 | 16 | -20.00(-0.13%) |
Sep 20, 2016 | 15120 | 15120 | 14500 | 14900 | 8 | -80.00(-0.53%) |
Sep 19, 2016 | 14560 | 15340 | 14424 | 14980 | 17 | +420.00(+2.88%) |
Sep 16, 2016 | 14280 | 14620 | 13980 | 14560 | 53 | +380.00(+2.68%) |
Sep 15, 2016 | 13840 | 14380 | 13820 | 14180 | 7 | +100.00(+0.71%) |
Sep 14, 2016 | 14300 | 14340 | 13880 | 14080 | 7 | -140.00(-0.98%) |
Sep 13, 2016 | 14220 | 14640 | 14040 | 14220 | 12 | -260.00(-1.80%) |
Sep 12, 2016 | 13620 | 14520 | 13620 | 14480 | 12 | +920.00(+6.78%) |
Sep 09, 2016 | 14160 | 14240 | 13520 | 13560 | 16 | -580.00(-4.10%) |
Sep 08, 2016 | 14120 | 14540 | 13940 | 14140 | 34 | -180.00(-1.26%) |
Sep 07, 2016 | 14480 | 14480 | 14060 | 14320 | 17 | +120.00(+0.85%) |
Sep 06, 2016 | 14340 | 14580 | 14000 | 14200 | 23 | -140.00(-0.98%) |
Sep 02, 2016 | 15060 | 14340 | 14340 | 14340 | 20 | -580.00(-3.89%) |
Sep 01, 2016 | 14600 | 14920 | 14600 | 14920 | 71 | +440.00(+3.04%) |
Aug 31, 2016 | 15160 | 15160 | 14100 | 14480 | 31 | -220.00(-1.50%) |
Aug 30, 2016 | 15292 | 15292 | 14520 | 14700 | 20 | -380.00(-2.52%) |
Aug 29, 2016 | 14440 | 15340 | 14420 | 15080 | 8 | +620.00(+4.29%) |
Aug 26, 2016 | 15000 | 15000 | 14400 | 14460 | 4 | -220.00(-1.50%) |
Aug 25, 2016 | 15100 | 15384 | 14540 | 14680 | 7 | -440.00(-2.91%) |
Aug 24, 2016 | 14760 | 16300 | 14760 | 15120 | 31 | +460.00(+3.14%) |
Aug 23, 2016 | 14080 | 14940 | 14080 | 14660 | 8 | +580.00(+4.12%) |
Aug 22, 2016 | 14040 | 14380 | 14020 | 14080 | 2 | +80.00(+0.57%) |
Aug 19, 2016 | 14120 | 14220 | 13940 | 14000 | 9 | -140.00(-0.99%) |
Aug 18, 2016 | 13420 | 14378 | 13420 | 14140 | 12 | +220.00(+1.58%) |
Aug 17, 2016 | 14100 | 14160 | 13780 | 13920 | 23 | -180.00(-1.28%) |
Aug 16, 2016 | 14160 | 14240 | 13660 | 14100 | 9 | +120.00(+0.86%) |
Aug 15, 2016 | 14080 | 14160 | 13600 | 13980 | 31 | +120.00(+0.87%) |
Aug 12, 2016 | 14500 | 14730 | 13780 | 13860 | 21 | -520.00(-3.62%) |
Aug 11, 2016 | 14070 | 14460 | 13840 | 14380 | 101 | +400.00(+2.86%) |
Aug 10, 2016 | 14100 | 14300 | 13520 | 13980 | 82 | -20.00(-0.14%) |
Aug 09, 2016 | 14196 | 14480 | 13720 | 14000 | 209 | -720.00(-4.89%) |
Aug 08, 2016 | 14120 | 14860 | 14120 | 14720 | 16 | +700.00(+4.99%) |
Aug 05, 2016 | 13980 | 14100 | 13900 | 14020 | 10 | +120.00(+0.86%) |
Aug 04, 2016 | 14160 | 14202 | 13600 | 13900 | 9 | -200.00(-1.42%) |
Aug 03, 2016 | 14260 | 14560 | 14000 | 14100 | 16 | -40.00(-0.28%) |
Aug 02, 2016 | 14760 | 14760 | 13800 | 14140 | 13 | -520.00(-3.55%) |