Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9196 | 9241 | 9190 | 9241 | 0 | +48.33(+0.53%) |
Nov 29, 2016 | 9221 | 9249 | 9192 | 9192 | 0 | -29.86(-0.32%) |
Nov 28, 2016 | 9167 | 9242 | 9167 | 9222 | 0 | +63.17(+0.69%) |
Nov 27, 2016 | 9149 | 9191 | 9149 | 9159 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 9149 | 9191 | 9149 | 9159 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 9149 | 9191 | 9149 | 9159 | 0 | +6.96(+0.08%) |
Nov 24, 2016 | 9165 | 9183 | 9138 | 9152 | 0 | -26.12(-0.28%) |
Nov 23, 2016 | 9147 | 9203 | 9147 | 9178 | 0 | +44.84(+0.49%) |
Nov 22, 2016 | 9059 | 9161 | 9059 | 9133 | 0 | +92.28(+1.02%) |
Nov 21, 2016 | 9010 | 9050 | 8986 | 9041 | 0 | +32.32(+0.36%) |
Nov 20, 2016 | 8992 | 9026 | 8958 | 9009 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 8992 | 9026 | 8958 | 9009 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 8992 | 9026 | 8958 | 9009 | 0 | +13.53(+0.15%) |
Nov 17, 2016 | 8985 | 8998 | 8936 | 8995 | 0 | +33.04(+0.37%) |
Nov 16, 2016 | 8956 | 9032 | 8956 | 8962 | 0 | +31.19(+0.35%) |
Nov 15, 2016 | 8928 | 8981 | 8923 | 8931 | 0 | -9.37(-0.10%) |
Nov 14, 2016 | 8955 | 8992 | 8880 | 8940 | 0 | -17.36(-0.19%) |
Nov 13, 2016 | 9068 | 9068 | 8949 | 8958 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 9068 | 9068 | 8949 | 8958 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 9068 | 9068 | 8949 | 8958 | 0 | -194.42(-2.12%) |
Nov 10, 2016 | 9071 | 9179 | 9071 | 9152 | 0 | +208.98(+2.34%) |
Nov 09, 2016 | 9252 | 9297 | 8927 | 8943 | 0 | -274.23(-2.98%) |
Nov 08, 2016 | 9215 | 9230 | 9165 | 9217 | 0 | +27.59(+0.30%) |
Nov 07, 2016 | 9103 | 9192 | 9103 | 9190 | 0 | +121.69(+1.34%) |
Nov 06, 2016 | 9065 | 9099 | 9048 | 9068 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 9065 | 9099 | 9048 | 9068 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 9065 | 9099 | 9048 | 9068 | 0 | +0.88(+0.01%) |
Nov 03, 2016 | 9126 | 9154 | 9067 | 9067 | 0 | -71.77(-0.79%) |
Nov 02, 2016 | 9230 | 9230 | 9139 | 9139 | 0 | -133.66(-1.44%) |
Nov 01, 2016 | 9272 | 9289 | 9237 | 9273 | 0 | -17.42(-0.19%) |
Oct 31, 2016 | 9283 | 9314 | 9194 | 9290 | 0 | -16.80(-0.18%) |
Oct 30, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +7.37(+0.08%) |
Oct 27, 2016 | 9364 | 9370 | 9287 | 9300 | 0 | -62.70(-0.67%) |
Oct 26, 2016 | 9356 | 9373 | 9339 | 9362 | 0 | -23.40(-0.25%) |
Oct 25, 2016 | 9338 | 9400 | 9335 | 9386 | 0 | +63.15(+0.68%) |
Oct 24, 2016 | 9334 | 9344 | 9309 | 9322 | 0 | +15.93(+0.17%) |
Oct 23, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | -10.67(-0.11%) |
Oct 20, 2016 | 9288 | 9332 | 9279 | 9317 | 0 | +33.25(+0.36%) |
Oct 19, 2016 | 9228 | 9299 | 9226 | 9284 | 0 | +61.41(+0.67%) |
Oct 18, 2016 | 9175 | 9223 | 9157 | 9223 | 0 | +46.36(+0.51%) |
Oct 17, 2016 | 9151 | 9183 | 9075 | 9176 | 0 | +11.05(+0.12%) |
Oct 16, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | -54.00(-0.59%) |
Oct 13, 2016 | 9268 | 9285 | 9188 | 9219 | 0 | -33.43(-0.36%) |
Oct 12, 2016 | 9202 | 9259 | 9167 | 9253 | 0 | +32.78(+0.36%) |
Oct 11, 2016 | 9312 | 9328 | 9168 | 9220 | 0 | -45.99(-0.50%) |
Oct 10, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | -18.50(-0.20%) |
Oct 06, 2016 | 9263 | 9284 | 9243 | 9284 | 0 | +12.03(+0.13%) |
Oct 05, 2016 | 9261 | 9276 | 9244 | 9272 | 0 | -15.49(-0.17%) |
Oct 04, 2016 | 9229 | 9288 | 9224 | 9288 | 0 | +53.57(+0.58%) |
Oct 03, 2016 | 9220 | 9257 | 9212 | 9234 | 0 | +67.35(+0.73%) |
Sep 30, 2016 | 9240 | 9241 | 9161 | 9167 | 0 | -104.05(-1.12%) |
Sep 29, 2016 | 9242 | 9303 | 9238 | 9271 | 0 | +76.38(+0.83%) |
Sep 28, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | -90.10(-0.97%) |
Sep 25, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +49.36(+0.53%) |
Sep 22, 2016 | 9265 | 9291 | 9207 | 9235 | 0 | +6.76(+0.07%) |
Sep 21, 2016 | 9142 | 9228 | 9133 | 9228 | 0 | +66.92(+0.73%) |
Sep 20, 2016 | 9141 | 9173 | 9131 | 9162 | 0 | +8.70(+0.10%) |
Sep 19, 2016 | 9003 | 9155 | 9003 | 9153 | 0 | +250.58(+2.81%) |
Sep 18, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | -38.53(-0.43%) |
Sep 13, 2016 | 8984 | 9015 | 8886 | 8941 | 0 | -6.23(-0.07%) |
Sep 12, 2016 | 9032 | 9032 | 8947 | 8947 | 0 | -106.63(-1.18%) |
Sep 11, 2016 | 9085 | 9085 | 9026 | 9054 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 9085 | 9085 | 9026 | 9054 | 0 | -111.19(-1.21%) |
Sep 09, 2016 | 9217 | 9217 | 9142 | 9165 | 0 | -98.01(-1.06%) |
Sep 08, 2016 | 9242 | 9274 | 9225 | 9263 | 0 | +3.82(+0.04%) |
Sep 07, 2016 | 9202 | 9279 | 9202 | 9259 | 0 | +77.22(+0.84%) |
Sep 06, 2016 | 9103 | 9182 | 9099 | 9182 | 0 | +91.72(+1.01%) |
Sep 05, 2016 | 9032 | 9100 | 9032 | 9090 | 0 | +102.58(+1.14%) |
Sep 04, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | -13.60(-0.15%) |