Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6375 | 6387 | 6330 | 6356 | 0 | -19.06(-0.30%) |
Nov 29, 2015 | 6393 | 6393 | 6345 | 6375 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 6393 | 6393 | 6345 | 6375 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 6393 | 6393 | 6345 | 6375 | 0 | -17.98(-0.28%) |
Nov 26, 2015 | 6338 | 6395 | 6334 | 6393 | 0 | +55.49(+0.88%) |
Nov 25, 2015 | 6277 | 6348 | 6277 | 6338 | 0 | +60.41(+0.96%) |
Nov 24, 2015 | 6305 | 6305 | 6221 | 6277 | 0 | -28.26(-0.45%) |
Nov 23, 2015 | 6335 | 6335 | 6267 | 6305 | 0 | -29.14(-0.46%) |
Nov 22, 2015 | 6330 | 6361 | 6312 | 6335 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 6330 | 6361 | 6312 | 6335 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 6330 | 6361 | 6312 | 6335 | 0 | +4.70(+0.07%) |
Nov 19, 2015 | 6279 | 6367 | 6279 | 6330 | 0 | +50.96(+0.81%) |
Nov 18, 2015 | 6269 | 6284 | 6228 | 6279 | 0 | +10.21(+0.16%) |
Nov 17, 2015 | 6146 | 6269 | 6146 | 6269 | 0 | +122.38(+1.99%) |
Nov 16, 2015 | 6118 | 6162 | 6080 | 6146 | 0 | +28.10(+0.46%) |
Nov 15, 2015 | 6179 | 6179 | 6089 | 6118 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 6179 | 6179 | 6089 | 6118 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 6179 | 6179 | 6089 | 6118 | 0 | -60.40(-0.98%) |
Nov 12, 2015 | 6297 | 6301 | 6179 | 6179 | 0 | -118.52(-1.88%) |
Nov 11, 2015 | 6275 | 6327 | 6273 | 6297 | 0 | +21.92(+0.35%) |
Nov 10, 2015 | 6295 | 6330 | 6250 | 6275 | 0 | -19.88(-0.32%) |
Nov 09, 2015 | 6354 | 6380 | 6292 | 6295 | 0 | -58.67(-0.92%) |
Nov 08, 2015 | 6365 | 6395 | 6333 | 6354 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 6365 | 6395 | 6333 | 6354 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 6365 | 6395 | 6333 | 6354 | 0 | -11.07(-0.17%) |
Nov 05, 2015 | 6413 | 6422 | 6358 | 6365 | 0 | -47.98(-0.75%) |
Nov 04, 2015 | 6384 | 6459 | 6383 | 6413 | 0 | +29.27(+0.46%) |
Nov 03, 2015 | 6362 | 6384 | 6345 | 6384 | 0 | +21.81(+0.34%) |
Nov 02, 2015 | 6361 | 6364 | 6317 | 6362 | 0 | +0.71(+0.01%) |
Nov 01, 2015 | 6396 | 6410 | 6338 | 6361 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 6396 | 6410 | 6338 | 6361 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 6396 | 6410 | 6338 | 6361 | 0 | -34.71(-0.54%) |
Oct 29, 2015 | 6438 | 6438 | 6358 | 6396 | 0 | -42.00(-0.65%) |
Oct 28, 2015 | 6365 | 6448 | 6356 | 6438 | 0 | +72.53(+1.14%) |
Oct 27, 2015 | 6417 | 6420 | 6365 | 6365 | 0 | -51.75(-0.81%) |
Oct 26, 2015 | 6444 | 6453 | 6405 | 6417 | 0 | -27.06(-0.42%) |
Oct 25, 2015 | 6376 | 6488 | 6376 | 6444 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 6376 | 6488 | 6376 | 6444 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 6376 | 6488 | 6376 | 6444 | 0 | +67.80(+1.06%) |
Oct 22, 2015 | 6348 | 6387 | 6322 | 6376 | 0 | +27.86(+0.44%) |
Oct 21, 2015 | 6345 | 6387 | 6316 | 6348 | 0 | +3.29(+0.05%) |
Oct 20, 2015 | 6352 | 6368 | 6319 | 6345 | 0 | -7.20(-0.11%) |
Oct 19, 2015 | 6378 | 6408 | 6336 | 6352 | 0 | -25.71(-0.40%) |
Oct 18, 2015 | 6339 | 6398 | 6339 | 6378 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 6339 | 6398 | 6339 | 6378 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 6339 | 6398 | 6339 | 6378 | 0 | +39.37(+0.62%) |
Oct 15, 2015 | 6270 | 6351 | 6270 | 6339 | 0 | +69.06(+1.10%) |
Oct 14, 2015 | 6342 | 6342 | 6268 | 6270 | 0 | -72.67(-1.15%) |
Oct 13, 2015 | 6371 | 6371 | 6303 | 6342 | 0 | -28.90(-0.45%) |
Oct 12, 2015 | 6416 | 6416 | 6351 | 6371 | 0 | -44.98(-0.70%) |
Oct 11, 2015 | 6375 | 6453 | 6375 | 6416 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 6375 | 6453 | 6375 | 6416 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 6375 | 6453 | 6375 | 6416 | 0 | +41.34(+0.65%) |
Oct 08, 2015 | 6336 | 6380 | 6303 | 6375 | 0 | +38.47(+0.61%) |
Oct 07, 2015 | 6326 | 6396 | 6320 | 6336 | 0 | +10.19(+0.16%) |
Oct 06, 2015 | 6299 | 6344 | 6255 | 6326 | 0 | +27.24(+0.43%) |
Oct 05, 2015 | 6130 | 6301 | 6130 | 6299 | 0 | +168.94(+2.76%) |
Oct 04, 2015 | 6072 | 6176 | 6052 | 6130 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 6072 | 6176 | 6052 | 6130 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 6072 | 6176 | 6052 | 6130 | 0 | +57.51(+0.95%) |
Oct 01, 2015 | 6062 | 6173 | 6053 | 6072 | 0 | +10.86(+0.18%) |
Sep 30, 2015 | 5909 | 6062 | 5909 | 6062 | 0 | +152.37(+2.58%) |
Sep 29, 2015 | 5959 | 5959 | 5877 | 5909 | 0 | -49.62(-0.83%) |
Sep 28, 2015 | 6109 | 6110 | 5959 | 5959 | 0 | -150.15(-2.46%) |
Sep 27, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +147.52(+2.47%) |
Sep 24, 2015 | 6032 | 6056 | 5947 | 5961 | 0 | -70.75(-1.17%) |
Sep 23, 2015 | 5936 | 6068 | 5933 | 6032 | 0 | +96.40(+1.62%) |
Sep 22, 2015 | 6109 | 6112 | 5936 | 5936 | 0 | -172.87(-2.83%) |
Sep 21, 2015 | 6104 | 6169 | 6084 | 6109 | 0 | +4.60(+0.08%) |
Sep 20, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | -82.88(-1.34%) |
Sep 17, 2015 | 6229 | 6240 | 6183 | 6187 | 0 | -42.22(-0.68%) |
Sep 16, 2015 | 6138 | 6245 | 6138 | 6229 | 0 | +91.61(+1.49%) |
Sep 15, 2015 | 6085 | 6158 | 6020 | 6138 | 0 | +53.01(+0.87%) |
Sep 14, 2015 | 6118 | 6192 | 6065 | 6085 | 0 | -33.17(-0.54%) |
Sep 13, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | -38.05(-0.62%) |
Sep 10, 2015 | 6229 | 6229 | 6128 | 6156 | 0 | -73.20(-1.18%) |
Sep 09, 2015 | 6146 | 6284 | 6146 | 6229 | 0 | +82.91(+1.35%) |
Sep 08, 2015 | 6075 | 6196 | 6075 | 6146 | 0 | +71.58(+1.18%) |
Sep 07, 2015 | 6043 | 6126 | 6043 | 6075 | 0 | +31.60(+0.52%) |
Sep 06, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | -151.18(-2.44%) |
Sep 03, 2015 | 6083 | 6216 | 6083 | 6194 | 0 | +110.79(+1.82%) |
Sep 02, 2015 | 6059 | 6162 | 6021 | 6083 | 0 | +24.77(+0.41%) |