Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8988 | 9048 | 8958 | 8993 | 0 | -9.86(-0.11%) |
Nov 29, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +34.71(+0.39%) |
Nov 26, 2015 | 8939 | 8983 | 8935 | 8968 | 0 | +33.77(+0.38%) |
Nov 25, 2015 | 8831 | 8983 | 8805 | 8934 | 0 | +125.95(+1.43%) |
Nov 24, 2015 | 8892 | 8895 | 8762 | 8809 | 0 | -115.88(-1.30%) |
Nov 23, 2015 | 8958 | 8958 | 8901 | 8924 | 0 | -91.42(-1.01%) |
Nov 22, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +7.18(+0.08%) |
Nov 19, 2015 | 9016 | 9081 | 8987 | 9009 | 0 | +17.69(+0.20%) |
Nov 18, 2015 | 8921 | 9000 | 8904 | 8991 | 0 | +38.38(+0.43%) |
Nov 17, 2015 | 8788 | 8956 | 8782 | 8953 | 0 | +225.49(+2.58%) |
Nov 16, 2015 | 8697 | 8769 | 8695 | 8727 | 0 | -22.75(-0.26%) |
Nov 15, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | -67.10(-0.76%) |
Nov 12, 2015 | 8890 | 8929 | 8755 | 8817 | 0 | -67.61(-0.76%) |
Nov 11, 2015 | 8857 | 8950 | 8852 | 8885 | 0 | +34.78(+0.39%) |
Nov 10, 2015 | 8900 | 8900 | 8806 | 8850 | 0 | -26.90(-0.30%) |
Nov 09, 2015 | 8968 | 8970 | 8877 | 8877 | 0 | -93.60(-1.04%) |
Nov 08, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | -19.89(-0.22%) |
Nov 05, 2015 | 8984 | 9033 | 8947 | 8990 | 0 | +38.40(+0.43%) |
Nov 04, 2015 | 8977 | 9038 | 8941 | 8952 | 0 | +16.26(+0.18%) |
Nov 03, 2015 | 8920 | 8937 | 8887 | 8936 | 0 | -0.58(-0.01%) |
Nov 02, 2015 | 8893 | 8956 | 8891 | 8936 | 0 | -2.57(-0.03%) |
Nov 01, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | -18.62(-0.21%) |
Oct 29, 2015 | 8967 | 8969 | 8904 | 8957 | 0 | +24.63(+0.28%) |
Oct 28, 2015 | 8860 | 8942 | 8841 | 8933 | 0 | +82.72(+0.93%) |
Oct 27, 2015 | 8843 | 8894 | 8806 | 8850 | 0 | -57.94(-0.65%) |
Oct 26, 2015 | 8914 | 8952 | 8889 | 8908 | 0 | -2.66(-0.03%) |
Oct 25, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +121.60(+1.38%) |
Oct 22, 2015 | 8629 | 8799 | 8622 | 8789 | 0 | +186.80(+2.17%) |
Oct 21, 2015 | 8666 | 8666 | 8580 | 8602 | 0 | -47.90(-0.55%) |
Oct 20, 2015 | 8702 | 8725 | 8639 | 8650 | 0 | -55.64(-0.64%) |
Oct 19, 2015 | 8717 | 8789 | 8698 | 8706 | 0 | -10.07(-0.12%) |
Oct 18, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +62.38(+0.72%) |
Oct 15, 2015 | 8611 | 8663 | 8581 | 8653 | 0 | +80.04(+0.93%) |
Oct 14, 2015 | 8601 | 8644 | 8559 | 8573 | 0 | -81.33(-0.94%) |
Oct 13, 2015 | 8686 | 8692 | 8593 | 8655 | 0 | -51.47(-0.59%) |
Oct 12, 2015 | 8691 | 8723 | 8642 | 8706 | 0 | +25.90(+0.30%) |
Oct 11, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +6.04(+0.07%) |
Oct 08, 2015 | 8677 | 8718 | 8636 | 8674 | 0 | +35.14(+0.41%) |
Oct 07, 2015 | 8769 | 8772 | 8631 | 8639 | 0 | -122.65(-1.40%) |
Oct 06, 2015 | 8755 | 8805 | 8702 | 8762 | 0 | +20.85(+0.24%) |
Oct 05, 2015 | 8644 | 8763 | 8632 | 8741 | 0 | +225.31(+2.65%) |
Oct 04, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +4.96(+0.06%) |
Oct 01, 2015 | 8620 | 8646 | 8492 | 8511 | 0 | -2.85(-0.03%) |
Sep 30, 2015 | 8449 | 8538 | 8428 | 8513 | 0 | +189.93(+2.28%) |
Sep 29, 2015 | 8289 | 8365 | 8245 | 8323 | 0 | -57.74(-0.69%) |
Sep 28, 2015 | 8516 | 8537 | 8381 | 8381 | 0 | -124.72(-1.47%) |
Sep 27, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +227.87(+2.75%) |
Sep 24, 2015 | 8442 | 8449 | 8260 | 8278 | 0 | -169.61(-2.01%) |
Sep 23, 2015 | 8493 | 8546 | 8448 | 8448 | 0 | -27.79(-0.33%) |
Sep 22, 2015 | 8693 | 8705 | 8472 | 8475 | 0 | -306.80(-3.49%) |
Sep 21, 2015 | 8698 | 8854 | 8691 | 8782 | 0 | +43.05(+0.49%) |
Sep 20, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | -110.21(-1.25%) |
Sep 17, 2015 | 8890 | 8892 | 8810 | 8849 | 0 | -21.74(-0.25%) |
Sep 16, 2015 | 8855 | 8882 | 8815 | 8871 | 0 | +80.73(+0.92%) |
Sep 15, 2015 | 8706 | 8808 | 8683 | 8790 | 0 | +104.27(+1.20%) |
Sep 14, 2015 | 8782 | 8852 | 8683 | 8686 | 0 | -86.27(-0.98%) |
Sep 13, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | -6.32(-0.07%) |
Sep 10, 2015 | 8825 | 8903 | 8766 | 8779 | 0 | -93.16(-1.05%) |
Sep 09, 2015 | 8902 | 8964 | 8854 | 8872 | 0 | +110.97(+1.27%) |
Sep 08, 2015 | 8747 | 8845 | 8746 | 8761 | 0 | +55.42(+0.64%) |
Sep 07, 2015 | 8713 | 8745 | 8666 | 8706 | 0 | +53.18(+0.61%) |
Sep 06, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | -123.29(-1.40%) |
Sep 03, 2015 | 8726 | 8815 | 8700 | 8776 | 0 | +149.30(+1.73%) |
Sep 02, 2015 | 8669 | 8715 | 8591 | 8626 | 0 | +5.07(+0.06%) |