Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 10762 | 10781 | 10704 | 10772 | 0 | +7.20(+0.07%) |
Aug 31, 2016 | 10780 | 10786 | 10714 | 10765 | 0 | -32.80(-0.30%) |
Aug 30, 2016 | 10817 | 10826 | 10772 | 10798 | 0 | -13.80(-0.13%) |
Aug 29, 2016 | 10754 | 10825 | 10754 | 10811 | 0 | +62.00(+0.58%) |
Aug 26, 2016 | 10808 | 10870 | 10710 | 10749 | 0 | -35.10(-0.33%) |
Aug 25, 2016 | 10781 | 10814 | 10770 | 10784 | 0 | -6.80(-0.06%) |
Aug 24, 2016 | 10845 | 10849 | 10775 | 10791 | 0 | -56.30(-0.52%) |
Aug 23, 2016 | 10858 | 10879 | 10847 | 10848 | 0 | +31.60(+0.29%) |
Aug 22, 2016 | 10798 | 10825 | 10775 | 10816 | 0 | -13.30(-0.12%) |
Aug 19, 2016 | 10822 | 10834 | 10783 | 10829 | 0 | -33.80(-0.31%) |
Aug 18, 2016 | 10824 | 10863 | 10821 | 10863 | 0 | +38.40(+0.35%) |
Aug 17, 2016 | 10804 | 10829 | 10755 | 10825 | 0 | +14.90(+0.14%) |
Aug 16, 2016 | 10843 | 10844 | 10810 | 10810 | 0 | -48.80(-0.45%) |
Aug 15, 2016 | 10838 | 10892 | 10838 | 10858 | 0 | +36.10(+0.33%) |
Aug 12, 2016 | 10828 | 10844 | 10799 | 10822 | 0 | -13.70(-0.13%) |
Aug 11, 2016 | 10775 | 10848 | 10775 | 10836 | 0 | +61.10(+0.57%) |
Aug 10, 2016 | 10812 | 10821 | 10761 | 10775 | 0 | -29.50(-0.27%) |
Aug 09, 2016 | 10797 | 10828 | 10786 | 10804 | 0 | +16.50(+0.15%) |
Aug 08, 2016 | 10790 | 10806 | 10778 | 10788 | 0 | +5.10(+0.05%) |
Aug 05, 2016 | 10732 | 10783 | 10730 | 10783 | 0 | +75.80(+0.71%) |
Aug 04, 2016 | 10697 | 10726 | 10680 | 10707 | 0 | +12.00(+0.11%) |
Aug 03, 2016 | 10661 | 10695 | 10625 | 10695 | 0 | +34.00(+0.32%) |
Aug 02, 2016 | 10729 | 10731 | 10619 | 10661 | 0 | -69.10(-0.64%) |