Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10872 | 10890 | 10838 | 10838 | 0 | +20.80(+0.19%) |
Nov 29, 2016 | 10799 | 10842 | 10786 | 10818 | 0 | +9.10(+0.08%) |
Nov 28, 2016 | 10858 | 10865 | 10803 | 10809 | 0 | -27.30(-0.25%) |
Nov 25, 2016 | 10855 | 10878 | 10853 | 10836 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 10836 | 10836 | 10836 | 0 | +15.70(+0.15%) | |
Nov 22, 2016 | 10793 | 10828 | 10769 | 10820 | 0 | +28.40(+0.26%) |
Nov 21, 2016 | 10753 | 10793 | 10752 | 10792 | 0 | +82.30(+0.77%) |
Nov 18, 2016 | 10725 | 10735 | 10695 | 10710 | 0 | -30.60(-0.28%) |
Nov 17, 2016 | 10718 | 10759 | 10718 | 10740 | 0 | +40.70(+0.38%) |
Nov 16, 2016 | 10706 | 10720 | 10677 | 10699 | 0 | -46.10(-0.43%) |
Nov 15, 2016 | 10680 | 10746 | 10665 | 10746 | 0 | +65.70(+0.62%) |
Nov 14, 2016 | 10660 | 10696 | 10634 | 10680 | 0 | +27.60(+0.26%) |
Nov 11, 2016 | 10645 | 10661 | 10586 | 10652 | 0 | -31.20(-0.29%) |
Nov 10, 2016 | 10679 | 10735 | 10641 | 10683 | 0 | +40.00(+0.38%) |
Nov 09, 2016 | 10478 | 10680 | 10475 | 10643 | 0 | +112.80(+1.07%) |
Nov 08, 2016 | 10463 | 10564 | 10454 | 10531 | 0 | +30.40(+0.29%) |
Nov 07, 2016 | 10416 | 10500 | 10416 | 10500 | 0 | +210.90(+2.05%) |
Nov 04, 2016 | 10308 | 10353 | 10282 | 10289 | 0 | -18.30(-0.18%) |
Nov 03, 2016 | 10351 | 10370 | 10293 | 10308 | 0 | -26.90(-0.26%) |
Nov 02, 2016 | 10390 | 10407 | 10316 | 10334 | 0 | -79.60(-0.76%) |
Nov 01, 2016 | 10508 | 10514 | 10355 | 10414 | 0 | -67.80(-0.65%) |
Oct 31, 2016 | 10477 | 10506 | 10465 | 10482 | 0 | +5.30(+0.05%) |
Oct 28, 2016 | 10495 | 10538 | 10447 | 10477 | 0 | -26.50(-0.25%) |
Oct 27, 2016 | 10562 | 10563 | 10496 | 10503 | 0 | -25.10(-0.24%) |
Oct 26, 2016 | 10506 | 10559 | 10497 | 10528 | 0 | -22.00(-0.21%) |
Oct 25, 2016 | 10575 | 10591 | 10543 | 10550 | 0 | -41.10(-0.39%) |
Oct 24, 2016 | 10611 | 10630 | 10567 | 10591 | 0 | +2.10(+0.02%) |
Oct 21, 2016 | 10545 | 10580 | 10522 | 10589 | 0 | -8.20(-0.08%) |
Oct 20, 2016 | 10588 | 10626 | 10561 | 10597 | 0 | -3.50(-0.03%) |
Oct 19, 2016 | 10580 | 10623 | 10561 | 10601 | 0 | +33.10(+0.31%) |
Oct 18, 2016 | 10579 | 10584 | 10540 | 10568 | 0 | +74.90(+0.71%) |
Oct 17, 2016 | 10516 | 10532 | 10482 | 10493 | 0 | -28.40(-0.27%) |
Oct 14, 2016 | 10580 | 10607 | 10521 | 10521 | 0 | -1.60(-0.02%) |
Oct 13, 2016 | 10488 | 10552 | 10426 | 10523 | 0 | -37.40(-0.35%) |
Oct 12, 2016 | 10546 | 10588 | 10526 | 10560 | 0 | +12.30(+0.12%) |
Oct 11, 2016 | 10656 | 10656 | 10511 | 10548 | 0 | -134.70(-1.26%) |
Oct 10, 2016 | 10671 | 10712 | 10671 | 10683 | 0 | +55.80(+0.53%) |
Oct 07, 2016 | 10680 | 10689 | 10580 | 10627 | 0 | -48.80(-0.46%) |
Oct 06, 2016 | 10664 | 10685 | 10628 | 10676 | 0 | -8.20(-0.08%) |
Oct 05, 2016 | 10666 | 10704 | 10664 | 10684 | 0 | +54.70(+0.51%) |
Oct 04, 2016 | 10706 | 10713 | 10597 | 10629 | 0 | -61.50(-0.58%) |
Oct 03, 2016 | 10722 | 10722 | 10659 | 10691 | 0 | -31.00(-0.29%) |
Sep 30, 2016 | 10679 | 10758 | 10668 | 10722 | 0 | +78.20(+0.73%) |
Sep 29, 2016 | 10742 | 10764 | 10614 | 10644 | 0 | -110.00(-1.02%) |
Sep 28, 2016 | 10666 | 10758 | 10623 | 10754 | 0 | +88.20(+0.83%) |
Sep 27, 2016 | 10600 | 10677 | 10588 | 10665 | 0 | +40.40(+0.38%) |
Sep 26, 2016 | 10675 | 10678 | 10621 | 10625 | 0 | -93.10(-0.87%) |
Sep 23, 2016 | 10794 | 10794 | 10713 | 10718 | 0 | -75.70(-0.70%) |
Sep 22, 2016 | 10769 | 10818 | 10769 | 10794 | 0 | +85.30(+0.80%) |
Sep 21, 2016 | 10605 | 10717 | 10584 | 10708 | 0 | +148.10(+1.40%) |
Sep 20, 2016 | 10609 | 10620 | 10558 | 10560 | 0 | -4.00(-0.04%) |
Sep 19, 2016 | 10533 | 10626 | 10533 | 10564 | 0 | +32.00(+0.30%) |
Sep 16, 2016 | 10554 | 10554 | 10498 | 10532 | 0 | -70.60(-0.67%) |
Sep 15, 2016 | 10501 | 10626 | 10491 | 10603 | 0 | +91.50(+0.87%) |
Sep 14, 2016 | 10534 | 10596 | 10488 | 10511 | 0 | -24.00(-0.23%) |
Sep 13, 2016 | 10644 | 10644 | 10502 | 10535 | 0 | -205.80(-1.92%) |
Sep 12, 2016 | 10564 | 10761 | 10554 | 10741 | 0 | +127.70(+1.20%) |
Sep 09, 2016 | 10799 | 10799 | 10614 | 10614 | 0 | -268.80(-2.47%) |
Sep 08, 2016 | 10880 | 10904 | 10857 | 10882 | 0 | -7.90(-0.07%) |
Sep 07, 2016 | 10886 | 10899 | 10857 | 10890 | 0 | -0.60(-0.01%) |
Sep 06, 2016 | 10880 | 10891 | 10839 | 10891 | 0 | +33.90(+0.31%) |
Sep 02, 2016 | 10830 | 10857 | 10857 | 10857 | 3,091,120,128 | +85.00(+0.79%) |