Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7833 | 7901 | 7825 | 7875 | 0 | +30.18(+0.38%) |
Nov 29, 2016 | 7787 | 7853 | 7778 | 7845 | 0 | +21.78(+0.28%) |
Nov 28, 2016 | 7884 | 7884 | 7816 | 7823 | 0 | -58.30(-0.74%) |
Nov 27, 2016 | 7835 | 7897 | 7825 | 7882 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 7835 | 7897 | 7825 | 7882 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 7835 | 7897 | 7825 | 7882 | 0 | +83.03(+1.06%) |
Nov 24, 2016 | 7785 | 7809 | 7752 | 7798 | 0 | +46.26(+0.60%) |
Nov 23, 2016 | 7761 | 7785 | 7702 | 7752 | 0 | +10.42(+0.13%) |
Nov 22, 2016 | 7874 | 7881 | 7742 | 7742 | 0 | -108.04(-1.38%) |
Nov 21, 2016 | 7897 | 7898 | 7844 | 7850 | 0 | -54.69(-0.69%) |
Nov 20, 2016 | 7975 | 7981 | 7905 | 7905 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 7975 | 7981 | 7905 | 7905 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 7975 | 7981 | 7905 | 7905 | 0 | -60.13(-0.75%) |
Nov 17, 2016 | 7916 | 7965 | 7897 | 7965 | 0 | +50.66(+0.64%) |
Nov 16, 2016 | 7933 | 7941 | 7887 | 7914 | 0 | +4.82(+0.06%) |
Nov 15, 2016 | 7920 | 7931 | 7853 | 7909 | 0 | +12.35(+0.16%) |
Nov 14, 2016 | 7950 | 7976 | 7849 | 7897 | 0 | +16.56(+0.21%) |
Nov 13, 2016 | 7968 | 7976 | 7854 | 7880 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 7968 | 7976 | 7854 | 7880 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 7968 | 7976 | 7854 | 7880 | 0 | -48.48(-0.61%) |
Nov 10, 2016 | 7959 | 8004 | 7865 | 7929 | 0 | +30.93(+0.39%) |
Nov 09, 2016 | 7701 | 7908 | 7699 | 7898 | 0 | +153.81(+1.99%) |
Nov 08, 2016 | 7731 | 7765 | 7709 | 7744 | 0 | +8.81(+0.11%) |
Nov 07, 2016 | 7688 | 7740 | 7682 | 7735 | 0 | +142.02(+1.87%) |
Nov 06, 2016 | 7618 | 7627 | 7586 | 7593 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 7618 | 7627 | 7586 | 7593 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 7618 | 7627 | 7586 | 7593 | 0 | -47.74(-0.62%) |
Nov 03, 2016 | 7672 | 7699 | 7641 | 7641 | 0 | -59.47(-0.77%) |
Nov 02, 2016 | 7729 | 7764 | 7700 | 7700 | 0 | -60.93(-0.79%) |
Nov 01, 2016 | 7865 | 7870 | 7761 | 7761 | 0 | -66.40(-0.85%) |
Oct 31, 2016 | 7865 | 7875 | 7828 | 7828 | 0 | -80.83(-1.02%) |
Oct 30, 2016 | 7871 | 7931 | 7845 | 7909 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 7871 | 7931 | 7845 | 7909 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 7871 | 7931 | 7845 | 7909 | 0 | -15.82(-0.20%) |
Oct 27, 2016 | 7851 | 7930 | 7833 | 7924 | 0 | +31.62(+0.40%) |
Oct 26, 2016 | 7919 | 7926 | 7862 | 7893 | 0 | -37.10(-0.47%) |
Oct 25, 2016 | 7997 | 8010 | 7930 | 7930 | 0 | -62.01(-0.78%) |
Oct 24, 2016 | 8064 | 8080 | 7987 | 7992 | 0 | -42.98(-0.53%) |
Oct 23, 2016 | 8079 | 8082 | 8018 | 8035 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 8079 | 8082 | 8018 | 8035 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 8079 | 8082 | 8018 | 8035 | 0 | -34.41(-0.43%) |
Oct 20, 2016 | 8064 | 8104 | 8017 | 8069 | 0 | -24.51(-0.30%) |
Oct 19, 2016 | 8089 | 8109 | 8056 | 8094 | 0 | +19.09(+0.24%) |
Oct 18, 2016 | 8038 | 8080 | 8026 | 8075 | 0 | +73.73(+0.92%) |
Oct 17, 2016 | 8066 | 8079 | 8001 | 8001 | 0 | -88.95(-1.10%) |
Oct 16, 2016 | 8029 | 8130 | 8028 | 8090 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 8029 | 8130 | 8028 | 8090 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 8029 | 8130 | 8028 | 8090 | 0 | +89.98(+1.12%) |
Oct 13, 2016 | 8023 | 8027 | 7950 | 8000 | 0 | -68.63(-0.85%) |
Oct 12, 2016 | 8123 | 8128 | 8069 | 8069 | 0 | -66.59(-0.82%) |
Oct 11, 2016 | 8152 | 8187 | 8135 | 8135 | 0 | -37.07(-0.45%) |
Oct 10, 2016 | 8157 | 8182 | 8109 | 8172 | 0 | +47.63(+0.59%) |
Oct 09, 2016 | 8157 | 8181 | 8109 | 8125 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 8157 | 8181 | 8109 | 8125 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 8157 | 8181 | 8109 | 8125 | 0 | -45.85(-0.56%) |
Oct 06, 2016 | 8208 | 8221 | 8149 | 8170 | 0 | -24.79(-0.30%) |
Oct 05, 2016 | 8193 | 8221 | 8161 | 8195 | 0 | -35.50(-0.43%) |
Oct 04, 2016 | 8165 | 8231 | 8164 | 8231 | 0 | +64.41(+0.79%) |
Oct 03, 2016 | 8159 | 8186 | 8146 | 8166 | 0 | +27.31(+0.34%) |
Sep 30, 2016 | 8073 | 8142 | 8020 | 8139 | 0 | -25.19(-0.31%) |
Sep 29, 2016 | 8280 | 8282 | 8148 | 8164 | 0 | -55.87(-0.68%) |
Sep 28, 2016 | 8220 | 8270 | 8206 | 8220 | 0 | +44.65(+0.55%) |
Sep 27, 2016 | 8203 | 8207 | 8120 | 8175 | 0 | +10.37(+0.13%) |
Sep 26, 2016 | 8225 | 8227 | 8159 | 8165 | 0 | -107.84(-1.30%) |
Sep 25, 2016 | 8291 | 8297 | 8237 | 8273 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 8291 | 8297 | 8237 | 8273 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 8291 | 8297 | 8237 | 8273 | 0 | -34.74(-0.42%) |
Sep 22, 2016 | 8254 | 8326 | 8250 | 8308 | 0 | +81.16(+0.99%) |
Sep 21, 2016 | 8277 | 8289 | 8218 | 8226 | 0 | -11.07(-0.13%) |
Sep 20, 2016 | 8173 | 8275 | 8168 | 8238 | 0 | +41.83(+0.51%) |
Sep 19, 2016 | 8185 | 8207 | 8172 | 8196 | 0 | +65.27(+0.80%) |
Sep 18, 2016 | 8175 | 8189 | 8115 | 8130 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8175 | 8189 | 8115 | 8130 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8175 | 8189 | 8115 | 8130 | 0 | -54.40(-0.66%) |
Sep 15, 2016 | 8144 | 8185 | 8135 | 8185 | 0 | +22.19(+0.27%) |
Sep 14, 2016 | 8208 | 8211 | 8153 | 8163 | 0 | -12.08(-0.15%) |
Sep 13, 2016 | 8244 | 8250 | 8175 | 8175 | 0 | -31.47(-0.38%) |
Sep 12, 2016 | 8169 | 8211 | 8138 | 8206 | 0 | -57.93(-0.70%) |
Sep 11, 2016 | 8306 | 8322 | 8250 | 8264 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 8306 | 8322 | 8250 | 8264 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 8306 | 8322 | 8250 | 8264 | 0 | -51.07(-0.61%) |
Sep 08, 2016 | 8320 | 8351 | 8275 | 8315 | 0 | -5.79(-0.07%) |
Sep 07, 2016 | 8299 | 8327 | 8257 | 8321 | 0 | +16.65(+0.20%) |
Sep 06, 2016 | 8323 | 8334 | 8293 | 8304 | 0 | -6.03(-0.07%) |
Sep 05, 2016 | 8283 | 8324 | 8283 | 8310 | 0 | +16.07(+0.19%) |
Sep 04, 2016 | 8178 | 8294 | 8166 | 8294 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 8178 | 8294 | 8166 | 8294 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 8178 | 8294 | 8166 | 8294 | 0 | +151.66(+1.86%) |