Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6772 | 6846 | 6765 | 6784 | 0 | +11.79(+0.17%) |
Nov 29, 2016 | 6799 | 6801 | 6729 | 6772 | 0 | -27.47(-0.40%) |
Nov 28, 2016 | 6841 | 6841 | 6770 | 6799 | 0 | -41.28(-0.60%) |
Nov 27, 2016 | 6829 | 6852 | 6818 | 6841 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 6829 | 6852 | 6818 | 6841 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 6829 | 6852 | 6818 | 6841 | 0 | +11.55(+0.17%) |
Nov 24, 2016 | 6818 | 6831 | 6791 | 6829 | 0 | +11.49(+0.17%) |
Nov 23, 2016 | 6820 | 6881 | 6779 | 6818 | 0 | -2.01(-0.03%) |
Nov 22, 2016 | 6778 | 6851 | 6778 | 6820 | 0 | +41.76(+0.62%) |
Nov 21, 2016 | 6776 | 6821 | 6754 | 6778 | 0 | +2.19(+0.03%) |
Nov 20, 2016 | 6795 | 6812 | 6740 | 6776 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 6795 | 6812 | 6740 | 6776 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 6795 | 6812 | 6740 | 6776 | 0 | -18.94(-0.28%) |
Nov 17, 2016 | 6750 | 6799 | 6745 | 6795 | 0 | +44.99(+0.67%) |
Nov 16, 2016 | 6793 | 6811 | 6736 | 6750 | 0 | -43.02(-0.63%) |
Nov 15, 2016 | 6753 | 6821 | 6753 | 6793 | 0 | +39.56(+0.59%) |
Nov 14, 2016 | 6730 | 6814 | 6730 | 6753 | 0 | +22.75(+0.34%) |
Nov 13, 2016 | 6828 | 6849 | 6710 | 6730 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 6828 | 6849 | 6710 | 6730 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 6828 | 6849 | 6710 | 6730 | 0 | -97.55(-1.43%) |
Nov 10, 2016 | 6912 | 6997 | 6799 | 6828 | 0 | -83.86(-1.21%) |
Nov 09, 2016 | 6843 | 6912 | 6696 | 6912 | 0 | +68.71(+1.00%) |
Nov 08, 2016 | 6807 | 6849 | 6795 | 6843 | 0 | +36.23(+0.53%) |
Nov 07, 2016 | 6693 | 6807 | 6693 | 6807 | 0 | +113.64(+1.70%) |
Nov 06, 2016 | 6791 | 6791 | 6677 | 6693 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 6791 | 6791 | 6677 | 6693 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 6791 | 6791 | 6677 | 6693 | 0 | -97.25(-1.43%) |
Nov 03, 2016 | 6845 | 6873 | 6791 | 6791 | 0 | -54.91(-0.80%) |
Nov 02, 2016 | 6917 | 6917 | 6845 | 6845 | 0 | -71.72(-1.04%) |
Nov 01, 2016 | 6954 | 6994 | 6904 | 6917 | 0 | -37.08(-0.53%) |
Oct 31, 2016 | 6996 | 6996 | 6945 | 6954 | 0 | -42.04(-0.60%) |
Oct 30, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +9.69(+0.14%) |
Oct 27, 2016 | 6958 | 7004 | 6924 | 6987 | 0 | +28.48(+0.41%) |
Oct 26, 2016 | 7018 | 7018 | 6918 | 6958 | 0 | -59.55(-0.85%) |
Oct 25, 2016 | 6986 | 7067 | 6986 | 7018 | 0 | +31.24(+0.45%) |
Oct 24, 2016 | 7020 | 7067 | 6983 | 6986 | 0 | -34.07(-0.49%) |
Oct 23, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | -6.43(-0.09%) |
Oct 20, 2016 | 7022 | 7048 | 6999 | 7027 | 0 | +4.98(+0.07%) |
Oct 19, 2016 | 7000 | 7031 | 6976 | 7022 | 0 | +21.86(+0.31%) |
Oct 18, 2016 | 6948 | 7033 | 6946 | 7000 | 0 | +52.51(+0.76%) |
Oct 17, 2016 | 7014 | 7014 | 6937 | 6948 | 0 | -66.00(-0.94%) |
Oct 16, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +35.81(+0.51%) |
Oct 13, 2016 | 7024 | 7024 | 6930 | 6978 | 0 | -46.27(-0.66%) |
Oct 12, 2016 | 7071 | 7079 | 7016 | 7024 | 0 | -46.87(-0.66%) |
Oct 11, 2016 | 7098 | 7130 | 7061 | 7071 | 0 | -26.62(-0.38%) |
Oct 10, 2016 | 7044 | 7104 | 7024 | 7098 | 0 | +53.11(+0.75%) |
Oct 09, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +44.43(+0.63%) |
Oct 06, 2016 | 7033 | 7049 | 7000 | 7000 | 0 | -33.29(-0.47%) |
Oct 05, 2016 | 7074 | 7077 | 7024 | 7033 | 0 | -41.09(-0.58%) |
Oct 04, 2016 | 6984 | 7122 | 6984 | 7074 | 0 | +90.82(+1.30%) |
Oct 03, 2016 | 6899 | 6996 | 6898 | 6984 | 0 | +84.19(+1.22%) |
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%) |