Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2544 | 2616 | 2472 | 2496 | 4,249 | +18.00(+0.73%) |
Nov 29, 2016 | 2484 | 2610 | 2466 | 2478 | 13,103 | +6.00(+0.24%) |
Nov 28, 2016 | 2544 | 2598 | 2400 | 2472 | 4,184 | -69.00(-2.72%) |
Nov 25, 2016 | 2616 | 2622 | 2529 | 2541 | 2,792 | -63.00(-2.42%) |
Nov 23, 2016 | 2604 | 2604 | 2604 | 0 | +108.00(+4.33%) | |
Nov 22, 2016 | 2490 | 2592 | 2466 | 2496 | 6,878 | +48.00(+1.96%) |
Nov 21, 2016 | 2370 | 2478 | 2340 | 2448 | 7,727 | -108.00(-4.23%) |
Nov 18, 2016 | 2550 | 2592 | 2532 | 2556 | 3,692 | +6.00(+0.24%) |
Nov 17, 2016 | 2442 | 2550 | 2340 | 2550 | 3,630 | +102.00(+4.17%) |
Nov 16, 2016 | 2478 | 2493 | 2424 | 2448 | 3,223 | -54.00(-2.16%) |
Nov 15, 2016 | 2568 | 2568 | 2466 | 2502 | 3,423 | -66.00(-2.57%) |
Nov 14, 2016 | 2508 | 2598 | 2484 | 2568 | 3,943 | +78.00(+3.13%) |
Nov 11, 2016 | 2454 | 2532 | 2400 | 2490 | 4,314 | +18.00(+0.73%) |
Nov 10, 2016 | 2412 | 2514 | 2412 | 2472 | 9,514 | +78.00(+3.26%) |
Nov 09, 2016 | 2286 | 2448 | 2198 | 2394 | 6,619 | +234.00(+10.83%) |
Nov 08, 2016 | 2136 | 2196 | 2108 | 2160 | 2,997 | +24.00(+1.12%) |
Nov 07, 2016 | 2070 | 2160 | 2040 | 2136 | 3,599 | +108.00(+5.33%) |
Nov 04, 2016 | 1974 | 2091 | 1974 | 2028 | 5,971 | +54.00(+2.74%) |
Nov 03, 2016 | 2124 | 2124 | 1968 | 1974 | 6,114 | -132.00(-6.27%) |
Nov 02, 2016 | 2130 | 2184 | 2106 | 2106 | 4,827 | -24.00(-1.13%) |
Nov 01, 2016 | 2112 | 2160 | 2070 | 2130 | 5,555 | +6.00(+0.28%) |
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%) |