Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2893 | 2893 | 2879 | 2883 | 0 | -2.78(-0.10%) |
Dec 30, 2015 | 2894 | 2897 | 2869 | 2886 | 0 | -2.71(-0.09%) |
Dec 29, 2015 | 2881 | 2891 | 2877 | 2888 | 0 | +12.90(+0.45%) |
Dec 28, 2015 | 2884 | 2889 | 2870 | 2875 | 0 | -2.30(-0.08%) |
Dec 27, 2015 | 2872 | 2885 | 2870 | 2878 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 2872 | 2885 | 2870 | 2878 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 2872 | 2885 | 2870 | 2878 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 2872 | 2885 | 2870 | 2878 | 0 | +13.97(+0.49%) |
Dec 23, 2015 | 2859 | 2872 | 2859 | 2864 | 0 | +10.68(+0.37%) |
Dec 22, 2015 | 2852 | 2857 | 2846 | 2853 | 0 | +7.42(+0.26%) |
Dec 21, 2015 | 2831 | 2850 | 2828 | 2846 | 0 | -7.29(-0.26%) |
Dec 20, 2015 | 2832 | 2857 | 2831 | 2853 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 2832 | 2857 | 2831 | 2853 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 2832 | 2857 | 2831 | 2853 | 0 | -8.34(-0.29%) |
Dec 17, 2015 | 2844 | 2869 | 2834 | 2861 | 0 | +20.26(+0.71%) |
Dec 16, 2015 | 2833 | 2846 | 2824 | 2841 | 0 | +25.40(+0.90%) |
Dec 15, 2015 | 2809 | 2834 | 2801 | 2816 | 0 | +0.48(+0.02%) |
Dec 14, 2015 | 2820 | 2822 | 2793 | 2815 | 0 | -19.59(-0.69%) |
Dec 13, 2015 | 2851 | 2857 | 2834 | 2835 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 2851 | 2857 | 2834 | 2835 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 2851 | 2857 | 2834 | 2835 | 0 | -13.83(-0.49%) |
Dec 10, 2015 | 2859 | 2862 | 2842 | 2848 | 0 | -12.73(-0.44%) |
Dec 09, 2015 | 2871 | 2874 | 2860 | 2861 | 0 | -14.84(-0.52%) |
Dec 08, 2015 | 2885 | 2886 | 2866 | 2876 | 0 | -24.89(-0.86%) |
Dec 07, 2015 | 2897 | 2911 | 2896 | 2901 | 0 | +21.87(+0.76%) |
Dec 06, 2015 | 2863 | 2879 | 2857 | 2879 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 2863 | 2879 | 2857 | 2879 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 2863 | 2879 | 2857 | 2879 | 0 | -4.84(-0.17%) |
Dec 03, 2015 | 2864 | 2890 | 2857 | 2884 | 0 | +0.25(+0.01%) |
Dec 02, 2015 | 2886 | 2903 | 2881 | 2884 | 0 | +13.38(+0.47%) |
Dec 01, 2015 | 2863 | 2882 | 2858 | 2870 | 0 | +14.32(+0.50%) |
Nov 30, 2015 | 2871 | 2878 | 2856 | 2856 | 0 | -3.18(-0.11%) |
Nov 29, 2015 | 2875 | 2876 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 2875 | 2876 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 2875 | 2876 | 2844 | 2859 | 0 | -25.57(-0.89%) |
Nov 26, 2015 | 2903 | 2904 | 2881 | 2885 | 0 | -6.89(-0.24%) |
Nov 25, 2015 | 2927 | 2928 | 2887 | 2892 | 0 | -31.91(-1.09%) |
Nov 24, 2015 | 2903 | 2939 | 2899 | 2923 | 0 | +20.00(+0.69%) |
Nov 23, 2015 | 2924 | 2925 | 2903 | 2903 | 0 | -14.42(-0.49%) |
Nov 22, 2015 | 2915 | 2919 | 2892 | 2918 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 2915 | 2919 | 2892 | 2918 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 2915 | 2919 | 2892 | 2918 | 0 | -1.92(-0.07%) |
Nov 19, 2015 | 2907 | 2933 | 2907 | 2920 | 0 | +33.75(+1.17%) |
Nov 18, 2015 | 2906 | 2909 | 2884 | 2886 | 0 | -30.70(-1.05%) |
Nov 17, 2015 | 2934 | 2941 | 2910 | 2917 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 2939 | 2949 | 2919 | 2926 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 2939 | 2949 | 2919 | 2926 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 2939 | 2949 | 2919 | 2926 | 0 | -33.33(-1.13%) |
Nov 12, 2015 | 2973 | 2983 | 2955 | 2959 | 0 | -22.58(-0.76%) |
Nov 11, 2015 | 2999 | 3012 | 2981 | 2982 | 0 | -16.13(-0.54%) |
Nov 10, 2015 | 3015 | 3022 | 2989 | 2998 | 0 | +0.00(+0.00%) |
Nov 09, 2015 | 3015 | 3022 | 2989 | 2998 | 0 | -12.75(-0.42%) |
Nov 08, 2015 | 3023 | 3026 | 3007 | 3010 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3023 | 3026 | 3007 | 3010 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3023 | 3026 | 3007 | 3010 | 0 | -13.18(-0.44%) |
Nov 05, 2015 | 3029 | 3044 | 3018 | 3024 | 0 | -16.83(-0.55%) |
Nov 04, 2015 | 3011 | 3042 | 3009 | 3040 | 0 | +40.92(+1.36%) |
Nov 03, 2015 | 3002 | 3020 | 3000 | 3000 | 0 | +25.15(+0.85%) |
Nov 02, 2015 | 2977 | 2981 | 2948 | 2974 | 0 | -23.94(-0.80%) |
Nov 01, 2015 | 2976 | 3008 | 2976 | 2998 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 2976 | 3008 | 2976 | 2998 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 2976 | 3008 | 2976 | 2998 | 0 | -3.16(-0.11%) |
Oct 29, 2015 | 3051 | 3060 | 2998 | 3002 | 0 | -39.00(-1.28%) |
Oct 28, 2015 | 3043 | 3056 | 3036 | 3041 | 0 | -12.02(-0.39%) |
Oct 27, 2015 | 3074 | 3082 | 3050 | 3053 | 0 | -30.54(-0.99%) |
Oct 26, 2015 | 3092 | 3105 | 3082 | 3083 | 0 | +14.61(+0.48%) |
Oct 25, 2015 | 3071 | 3075 | 3062 | 3068 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3071 | 3075 | 3062 | 3068 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3071 | 3075 | 3062 | 3068 | 0 | +30.35(+1.00%) |
Oct 22, 2015 | 3026 | 3046 | 3026 | 3038 | 0 | +12.41(+0.41%) |
Oct 21, 2015 | 3035 | 3039 | 3017 | 3026 | 0 | +6.67(+0.22%) |
Oct 20, 2015 | 3025 | 3033 | 3013 | 3019 | 0 | -5.47(-0.18%) |
Oct 19, 2015 | 3024 | 3032 | 3014 | 3024 | 0 | -6.11(-0.20%) |
Oct 18, 2015 | 3033 | 3047 | 3021 | 3031 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3033 | 3047 | 3021 | 3031 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3033 | 3047 | 3021 | 3031 | 0 | +15.47(+0.51%) |
Oct 15, 2015 | 2996 | 3017 | 2995 | 3015 | 0 | +31.22(+1.05%) |
Oct 14, 2015 | 2981 | 3004 | 2961 | 2984 | 0 | -0.96(-0.03%) |
Oct 13, 2015 | 3022 | 3031 | 2985 | 2985 | 0 | -47.23(-1.56%) |
Oct 12, 2015 | 2992 | 3036 | 2980 | 3032 | 0 | +33.61(+1.12%) |
Oct 11, 2015 | 2968 | 3012 | 2963 | 2998 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 2968 | 3012 | 2963 | 2998 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 2968 | 3012 | 2963 | 2998 | 0 | +51.47(+1.75%) |
Oct 08, 2015 | 2978 | 2984 | 2939 | 2947 | 0 | -14.78(-0.50%) |
Oct 07, 2015 | 2897 | 2968 | 2883 | 2962 | 0 | +64.40(+2.22%) |
Oct 06, 2015 | 2882 | 2899 | 2876 | 2897 | 0 | +46.16(+1.62%) |
Oct 05, 2015 | 2826 | 2851 | 2822 | 2851 | 0 | +58.10(+2.08%) |
Oct 04, 2015 | 2796 | 2797 | 2765 | 2793 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 2796 | 2797 | 2765 | 2793 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 2796 | 2797 | 2765 | 2793 | 0 | -8.70(-0.31%) |