Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6919 | 6919 | 6810 | 6899 | 0 | -20.09(-0.29%) |
Sep 29, 2016 | 6849 | 6941 | 6849 | 6919 | 0 | +70.04(+1.02%) |
Sep 28, 2016 | 6808 | 6878 | 6808 | 6849 | 0 | +41.71(+0.61%) |
Sep 27, 2016 | 6818 | 6865 | 6769 | 6808 | 0 | -10.37(-0.15%) |
Sep 26, 2016 | 6909 | 6910 | 6806 | 6818 | 0 | -91.39(-1.32%) |
Sep 25, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | -1.97(-0.03%) |
Sep 22, 2016 | 6835 | 6937 | 6835 | 6911 | 0 | +76.63(+1.12%) |
Sep 21, 2016 | 6831 | 6880 | 6830 | 6835 | 0 | +3.98(+0.06%) |
Sep 20, 2016 | 6814 | 6869 | 6798 | 6831 | 0 | +17.24(+0.25%) |
Sep 19, 2016 | 6710 | 6814 | 6710 | 6814 | 0 | +103.27(+1.54%) |
Sep 18, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | -20.02(-0.30%) |
Sep 15, 2016 | 6673 | 6737 | 6655 | 6730 | 0 | +56.99(+0.85%) |
Sep 14, 2016 | 6666 | 6720 | 6666 | 6673 | 0 | +7.68(+0.12%) |
Sep 13, 2016 | 6701 | 6725 | 6666 | 6666 | 0 | -35.27(-0.53%) |
Sep 12, 2016 | 6777 | 6777 | 6654 | 6701 | 0 | -76.05(-1.12%) |
Sep 11, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | -81.75(-1.19%) |
Sep 08, 2016 | 6847 | 6890 | 6820 | 6859 | 0 | +12.12(+0.18%) |
Sep 07, 2016 | 6826 | 6856 | 6815 | 6847 | 0 | +20.53(+0.30%) |
Sep 06, 2016 | 6879 | 6888 | 6819 | 6826 | 0 | -53.37(-0.78%) |
Sep 05, 2016 | 6895 | 6911 | 6867 | 6879 | 0 | -15.18(-0.22%) |
Sep 04, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +148.63(+2.20%) |
Sep 01, 2016 | 6782 | 6826 | 6723 | 6746 | 0 | -35.54(-0.52%) |
Aug 31, 2016 | 6821 | 6833 | 6780 | 6782 | 0 | -39.28(-0.58%) |
Aug 30, 2016 | 6838 | 6852 | 6808 | 6821 | 0 | -17.26(-0.25%) |
Aug 29, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 28, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +21.15(+0.31%) |
Aug 25, 2016 | 6836 | 6836 | 6779 | 6817 | 0 | -18.88(-0.28%) |
Aug 24, 2016 | 6869 | 6869 | 6825 | 6836 | 0 | -32.73(-0.48%) |
Aug 23, 2016 | 6829 | 6885 | 6829 | 6869 | 0 | +39.97(+0.59%) |
Aug 22, 2016 | 6859 | 6885 | 6812 | 6829 | 0 | -30.41(-0.44%) |
Aug 21, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | -10.01(-0.15%) |
Aug 18, 2016 | 6859 | 6893 | 6851 | 6869 | 0 | +9.81(+0.14%) |
Aug 17, 2016 | 6894 | 6921 | 6850 | 6859 | 0 | -34.77(-0.50%) |
Aug 16, 2016 | 6941 | 6941 | 6894 | 6894 | 0 | -47.27(-0.68%) |
Aug 15, 2016 | 6916 | 6955 | 6907 | 6941 | 0 | +25.17(+0.36%) |
Aug 14, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +1.31(+0.02%) |
Aug 11, 2016 | 6866 | 6915 | 6813 | 6915 | 0 | +48.29(+0.70%) |
Aug 10, 2016 | 6851 | 6866 | 6820 | 6866 | 0 | +15.12(+0.22%) |
Aug 09, 2016 | 6809 | 6863 | 6808 | 6851 | 0 | +42.17(+0.62%) |
Aug 08, 2016 | 6793 | 6829 | 6781 | 6809 | 0 | +15.66(+0.23%) |
Aug 07, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +53.31(+0.79%) |
Aug 04, 2016 | 6634 | 6750 | 6616 | 6740 | 0 | +105.76(+1.59%) |
Aug 03, 2016 | 6645 | 6674 | 6621 | 6634 | 0 | -11.00(-0.17%) |
Aug 02, 2016 | 6694 | 6694 | 6631 | 6645 | 0 | -48.55(-0.73%) |
Aug 01, 2016 | 6724 | 6769 | 6678 | 6694 | 0 | -30.48(-0.45%) |
Jul 31, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +3.37(+0.05%) |
Jul 28, 2016 | 6750 | 6763 | 6719 | 6721 | 0 | -29.37(-0.44%) |
Jul 27, 2016 | 6724 | 6780 | 6724 | 6750 | 0 | +26.40(+0.39%) |
Jul 26, 2016 | 6710 | 6745 | 6709 | 6724 | 0 | +13.90(+0.21%) |
Jul 25, 2016 | 6730 | 6756 | 6691 | 6710 | 0 | -20.35(-0.30%) |
Jul 24, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +30.59(+0.46%) |
Jul 21, 2016 | 6729 | 6732 | 6695 | 6700 | 0 | -29.10(-0.43%) |
Jul 20, 2016 | 6697 | 6737 | 6694 | 6729 | 0 | +31.62(+0.47%) |
Jul 19, 2016 | 6695 | 6712 | 6661 | 6697 | 0 | +1.95(+0.03%) |
Jul 18, 2016 | 6669 | 6716 | 6654 | 6695 | 0 | +26.18(+0.39%) |
Jul 17, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +14.77(+0.22%) |
Jul 14, 2016 | 6670 | 6743 | 6648 | 6654 | 0 | -15.93(-0.24%) |
Jul 13, 2016 | 6681 | 6717 | 6655 | 6670 | 0 | -10.29(-0.15%) |
Jul 12, 2016 | 6683 | 6703 | 6664 | 6681 | 0 | -2.17(-0.03%) |
Jul 11, 2016 | 6591 | 6695 | 6591 | 6683 | 0 | +92.22(+1.40%) |
Jul 10, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +56.85(+0.87%) |
Jul 07, 2016 | 6464 | 6579 | 6464 | 6534 | 0 | +70.20(+1.09%) |
Jul 06, 2016 | 6545 | 6580 | 6432 | 6464 | 0 | -81.78(-1.25%) |
Jul 05, 2016 | 6522 | 6562 | 6472 | 6545 | 0 | +23.11(+0.35%) |
Jul 04, 2016 | 6578 | 6612 | 6515 | 6522 | 0 | -55.57(-0.84%) |
Jul 03, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |