Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4606 | 4680 | 4588 | 4676 | 0 | +94.78(+2.07%) |
Jan 28, 2016 | 4648 | 4695 | 4555 | 4581 | 0 | -25.48(-0.55%) |
Jan 27, 2016 | 4646 | 4695 | 4576 | 4606 | 0 | -52.83(-1.13%) |
Jan 26, 2016 | 4628 | 4700 | 4597 | 4659 | 0 | +55.81(+1.21%) |
Jan 25, 2016 | 4652 | 4681 | 4595 | 4604 | 0 | -74.95(-1.60%) |
Jan 22, 2016 | 4699 | 4768 | 4628 | 4678 | 0 | +56.55(+1.22%) |
Jan 21, 2016 | 4567 | 4674 | 4537 | 4622 | 0 | +68.71(+1.51%) |
Jan 20, 2016 | 4479 | 4614 | 4293 | 4553 | 0 | -10.27(-0.23%) |
Jan 19, 2016 | 4665 | 4708 | 4511 | 4563 | 0 | -64.48(-1.39%) |
Jan 15, 2016 | 4628 | 4628 | 4628 | 4628 | 0 | -140.49(-2.95%) |
Jan 14, 2016 | 4745 | 4823 | 4673 | 4768 | 0 | +29.54(+0.62%) |
Jan 13, 2016 | 4990 | 5070 | 4725 | 4739 | 0 | -251.03(-5.03%) |
Jan 12, 2016 | 4955 | 5036 | 4872 | 4990 | 0 | +87.24(+1.78%) |
Jan 11, 2016 | 4946 | 4995 | 4834 | 4903 | 0 | -23.53(-0.48%) |
Jan 08, 2016 | 4964 | 5002 | 4913 | 4926 | 0 | -10.46(-0.21%) |
Jan 07, 2016 | 4973 | 5055 | 4899 | 4937 | 0 | -138.10(-2.72%) |
Jan 06, 2016 | 5097 | 5157 | 5029 | 5075 | 0 | -105.20(-2.03%) |
Jan 05, 2016 | 5228 | 5254 | 5160 | 5180 | 0 | -18.83(-0.36%) |
Jan 04, 2016 | 5270 | 5271 | 5113 | 5199 | 0 | -89.23(-1.69%) |
Dec 31, 2015 | 5288 | 5288 | 5288 | 5288 | 0 | -20.15(-0.38%) |
Dec 30, 2015 | 5365 | 5417 | 5303 | 5308 | 0 | -69.62(-1.29%) |
Dec 29, 2015 | 5347 | 5394 | 5322 | 5378 | 0 | +58.81(+1.11%) |
Dec 28, 2015 | 5321 | 5336 | 5237 | 5319 | 0 | -11.62(-0.22%) |
Dec 24, 2015 | 5331 | 5331 | 5331 | 5331 | 0 | -49.06(-0.91%) |
Dec 23, 2015 | 5336 | 5392 | 5302 | 5380 | 0 | +71.31(+1.34%) |
Dec 22, 2015 | 5316 | 5331 | 5250 | 5308 | 0 | +10.82(+0.20%) |
Dec 21, 2015 | 5277 | 5344 | 5242 | 5298 | 0 | +39.01(+0.74%) |
Dec 18, 2015 | 5390 | 5393 | 5240 | 5259 | 0 | -143.43(-2.66%) |
Dec 17, 2015 | 5580 | 5587 | 5396 | 5402 | 0 | -166.35(-2.99%) |
Dec 16, 2015 | 5432 | 5584 | 5408 | 5568 | 0 | +166.39(+3.08%) |
Dec 15, 2015 | 5378 | 5444 | 5344 | 5402 | 0 | +52.30(+0.98%) |
Dec 14, 2015 | 5336 | 5383 | 5231 | 5350 | 0 | +30.45(+0.57%) |
Dec 11, 2015 | 5265 | 5367 | 5259 | 5319 | 0 | -20.39(-0.38%) |
Dec 10, 2015 | 5345 | 5390 | 5280 | 5340 | 0 | +11.99(+0.23%) |
Dec 09, 2015 | 5334 | 5475 | 5298 | 5328 | 0 | -45.83(-0.85%) |
Dec 08, 2015 | 5308 | 5424 | 5293 | 5373 | 0 | +26.36(+0.49%) |
Dec 07, 2015 | 5325 | 5384 | 5277 | 5347 | 0 | +22.17(+0.42%) |
Dec 04, 2015 | 5209 | 5335 | 5183 | 5325 | 0 | +136.83(+2.64%) |
Dec 03, 2015 | 5352 | 5355 | 5156 | 5188 | 0 | -152.63(-2.86%) |
Dec 02, 2015 | 5380 | 5410 | 5300 | 5341 | 0 | -31.92(-0.59%) |
Dec 01, 2015 | 5393 | 5414 | 5317 | 5373 | 0 | +13.62(+0.25%) |
Nov 30, 2015 | 5405 | 5434 | 5330 | 5359 | 0 | -42.03(-0.78%) |
Nov 27, 2015 | 5412 | 5424 | 5378 | 5401 | 0 | -10.36(-0.19%) |
Nov 25, 2015 | 5411 | 5411 | 5411 | 5411 | 0 | +20.51(+0.38%) |
Nov 24, 2015 | 5412 | 5466 | 5354 | 5391 | 0 | -35.63(-0.66%) |
Nov 23, 2015 | 5426 | 5456 | 5426 | 5426 | 0 | +57.79(+1.08%) |
Nov 20, 2015 | 5357 | 5402 | 5330 | 5369 | 0 | +20.78(+0.39%) |
Nov 19, 2015 | 5287 | 5357 | 5270 | 5348 | 0 | +69.76(+1.32%) |
Nov 18, 2015 | 5117 | 5285 | 5104 | 5278 | 0 | +169.95(+3.33%) |
Nov 17, 2015 | 5146 | 5209 | 5089 | 5108 | 0 | -11.17(-0.22%) |
Nov 16, 2015 | 5050 | 5127 | 5041 | 5119 | 0 | +56.17(+1.11%) |
Nov 13, 2015 | 5157 | 5182 | 5051 | 5063 | 0 | -106.39(-2.06%) |
Nov 12, 2015 | 5226 | 5230 | 5153 | 5170 | 0 | -91.18(-1.73%) |
Nov 11, 2015 | 5306 | 5321 | 5227 | 5261 | 0 | -23.78(-0.45%) |
Nov 10, 2015 | 5221 | 5305 | 5208 | 5285 | 0 | +51.11(+0.98%) |
Nov 09, 2015 | 5233 | 5303 | 5178 | 5233 | 0 | -29.23(-0.56%) |
Nov 06, 2015 | 5438 | 5638 | 5145 | 5263 | 0 | -260.51(-4.72%) |
Nov 05, 2015 | 5539 | 5573 | 5446 | 5523 | 0 | -19.25(-0.35%) |
Nov 04, 2015 | 5570 | 5612 | 5503 | 5542 | 0 | -7.70(-0.14%) |
Nov 03, 2015 | 5589 | 5598 | 5500 | 5550 | 0 | -9.18(-0.17%) |