Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2761 | 2779 | 2725 | 2779 | 0 | +153.09(+5.83%) |
Jan 28, 2016 | 2616 | 2634 | 2586 | 2626 | 0 | +42.12(+1.63%) |
Jan 27, 2016 | 2623 | 2633 | 2574 | 2584 | 0 | -47.92(-1.82%) |
Jan 26, 2016 | 2612 | 2645 | 2600 | 2632 | 0 | +19.16(+0.73%) |
Jan 25, 2016 | 2620 | 2656 | 2605 | 2612 | 0 | -25.22(-0.96%) |
Jan 22, 2016 | 2593 | 2640 | 2586 | 2638 | 0 | +91.30(+3.59%) |
Jan 21, 2016 | 2572 | 2602 | 2537 | 2546 | 0 | -15.63(-0.61%) |
Jan 20, 2016 | 2521 | 2592 | 2477 | 2562 | 0 | +11.60(+0.45%) |
Jan 19, 2016 | 2597 | 2607 | 2525 | 2550 | 0 | -21.69(-0.84%) |
Jan 15, 2016 | 2572 | 2572 | 2572 | 2572 | 0 | -106.94(-3.99%) |
Jan 14, 2016 | 2623 | 2694 | 2601 | 2679 | 0 | +74.15(+2.85%) |
Jan 13, 2016 | 2714 | 2727 | 2588 | 2605 | 0 | -57.50(-2.16%) |
Jan 12, 2016 | 2661 | 2678 | 2626 | 2662 | 0 | +24.21(+0.92%) |
Jan 11, 2016 | 2649 | 2665 | 2596 | 2638 | 0 | -1.51(-0.06%) |
Jan 08, 2016 | 2642 | 2688 | 2630 | 2640 | 0 | +8.07(+0.31%) |
Jan 07, 2016 | 2658 | 2698 | 2626 | 2632 | 0 | -94.83(-3.48%) |
Jan 06, 2016 | 2740 | 2744 | 2706 | 2726 | 0 | -50.44(-1.82%) |
Jan 05, 2016 | 2771 | 2794 | 2751 | 2777 | 0 | +12.61(+0.46%) |
Jan 04, 2016 | 2740 | 2764 | 2693 | 2764 | 0 | -34.30(-1.23%) |
Dec 31, 2015 | 2798 | 2798 | 2798 | 2798 | 0 | -41.87(-1.47%) |
Dec 30, 2015 | 2848 | 2864 | 2839 | 2840 | 0 | -12.11(-0.42%) |
Dec 29, 2015 | 2839 | 2868 | 2828 | 2852 | 0 | +30.27(+1.07%) |
Dec 28, 2015 | 2792 | 2822 | 2773 | 2822 | 0 | +14.12(+0.50%) |
Dec 24, 2015 | 2808 | 2808 | 2808 | 2808 | 0 | -7.56(-0.27%) |
Dec 23, 2015 | 2810 | 2819 | 2796 | 2816 | 0 | +23.70(+0.85%) |
Dec 22, 2015 | 2774 | 2798 | 2749 | 2792 | 0 | +26.23(+0.95%) |
Dec 21, 2015 | 2768 | 2792 | 2735 | 2766 | 0 | +35.31(+1.29%) |
Dec 18, 2015 | 2813 | 2825 | 2725 | 2730 | 0 | -79.19(-2.82%) |
Dec 17, 2015 | 2843 | 2865 | 2801 | 2810 | 0 | -21.69(-0.77%) |
Dec 16, 2015 | 2802 | 2837 | 2762 | 2831 | 0 | +46.91(+1.68%) |
Dec 15, 2015 | 2808 | 2820 | 2779 | 2784 | 0 | +3.03(+0.11%) |
Dec 14, 2015 | 2740 | 2785 | 2708 | 2781 | 0 | +54.47(+2.00%) |
Dec 11, 2015 | 2760 | 2779 | 2724 | 2727 | 0 | -61.03(-2.19%) |
Dec 10, 2015 | 2794 | 2807 | 2775 | 2788 | 0 | +14.63(+0.53%) |
Dec 09, 2015 | 2793 | 2818 | 2750 | 2773 | 0 | -40.86(-1.45%) |
Dec 08, 2015 | 2798 | 2830 | 2774 | 2814 | 0 | -1.01(-0.04%) |
Dec 07, 2015 | 2814 | 2823 | 2789 | 2815 | 0 | -5.04(-0.18%) |
Dec 04, 2015 | 2730 | 2836 | 2729 | 2820 | 0 | +86.25(+3.15%) |
Dec 03, 2015 | 2799 | 2813 | 2720 | 2734 | 0 | -50.94(-1.83%) |
Dec 02, 2015 | 2790 | 2823 | 2777 | 2785 | 0 | -0.51(-0.02%) |
Dec 01, 2015 | 2744 | 2786 | 2739 | 2785 | 0 | +43.89(+1.60%) |
Nov 30, 2015 | 2751 | 2772 | 2724 | 2741 | 0 | +21.18(+0.78%) |
Nov 27, 2015 | 2714 | 2728 | 2713 | 2720 | 0 | +12.11(+0.45%) |
Nov 25, 2015 | 2708 | 2708 | 2708 | 2708 | 0 | -28.25(-1.03%) |
Nov 24, 2015 | 2720 | 2746 | 2703 | 2736 | 0 | +3.03(+0.11%) |
Nov 23, 2015 | 2733 | 2733 | 2711 | 2733 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 2733 | 2733 | 2733 | 2733 | 0 | +12.61(+0.46%) |
Nov 19, 2015 | 2723 | 2757 | 2713 | 2721 | 0 | +4.54(+0.17%) |
Nov 18, 2015 | 2673 | 2723 | 2672 | 2716 | 0 | +44.38(+1.66%) |
Nov 17, 2015 | 2682 | 2700 | 2666 | 2672 | 0 | -40.10(-1.48%) |
Nov 16, 2015 | 2677 | 2718 | 2666 | 2712 | 0 | +46.66(+1.75%) |
Nov 13, 2015 | 2677 | 2688 | 2650 | 2665 | 0 | -24.21(-0.90%) |
Nov 12, 2015 | 2698 | 2723 | 2683 | 2690 | 0 | -16.65(-0.62%) |
Nov 11, 2015 | 2709 | 2734 | 2697 | 2706 | 0 | +7.07(+0.26%) |
Nov 10, 2015 | 2727 | 2730 | 2687 | 2699 | 0 | -32.79(-1.20%) |
Nov 09, 2015 | 2752 | 2768 | 2702 | 2732 | 0 | -38.34(-1.38%) |
Nov 06, 2015 | 2728 | 2773 | 2723 | 2770 | 0 | +27.24(+0.99%) |
Nov 05, 2015 | 2749 | 2759 | 2724 | 2743 | 0 | -1.01(-0.04%) |
Nov 04, 2015 | 2733 | 2768 | 2727 | 2744 | 0 | +12.61(+0.46%) |
Nov 03, 2015 | 2670 | 2743 | 2668 | 2731 | 0 | +45.90(+1.71%) |