Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 8906 | 8908 | 8818 | 8818 | 0 | -64.92(-0.73%) |
Dec 29, 2015 | 8791 | 8886 | 8781 | 8883 | 0 | +143.65(+1.64%) |
Dec 28, 2015 | 8725 | 8779 | 8687 | 8739 | 0 | +33.62(+0.39%) |
Dec 27, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 23, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +189.92(+2.23%) |
Dec 22, 2015 | 8579 | 8610 | 8514 | 8516 | 0 | -28.53(-0.33%) |
Dec 21, 2015 | 8624 | 8682 | 8544 | 8544 | 0 | -64.56(-0.75%) |
Dec 20, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | -47.39(-0.55%) |
Dec 17, 2015 | 8757 | 8795 | 8632 | 8656 | 0 | +52.22(+0.61%) |
Dec 16, 2015 | 8592 | 8658 | 8566 | 8604 | 0 | +22.52(+0.26%) |
Dec 15, 2015 | 8425 | 8591 | 8425 | 8582 | 0 | +206.25(+2.46%) |
Dec 14, 2015 | 8539 | 8563 | 8375 | 8375 | 0 | -126.75(-1.49%) |
Dec 13, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | -130.57(-1.51%) |
Dec 10, 2015 | 8586 | 8669 | 8547 | 8633 | 0 | +7.68(+0.09%) |
Dec 09, 2015 | 8724 | 8738 | 8597 | 8625 | 0 | -76.25(-0.88%) |
Dec 08, 2015 | 8814 | 8821 | 8658 | 8701 | 0 | -124.08(-1.41%) |
Dec 07, 2015 | 8831 | 8933 | 8813 | 8825 | 0 | +22.39(+0.25%) |
Dec 06, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | -49.25(-0.56%) |
Dec 03, 2015 | 8982 | 9043 | 8829 | 8852 | 0 | -164.42(-1.82%) |
Dec 02, 2015 | 9023 | 9053 | 8999 | 9017 | 0 | +23.32(+0.26%) |
Dec 01, 2015 | 9011 | 9029 | 8937 | 8993 | 0 | +0.14(+0.00%) |
Nov 30, 2015 | 8988 | 9048 | 8958 | 8993 | 0 | -9.86(-0.11%) |
Nov 29, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +34.71(+0.39%) |
Nov 26, 2015 | 8939 | 8983 | 8935 | 8968 | 0 | +33.77(+0.38%) |
Nov 25, 2015 | 8831 | 8983 | 8805 | 8934 | 0 | +125.95(+1.43%) |
Nov 24, 2015 | 8892 | 8895 | 8762 | 8809 | 0 | -115.88(-1.30%) |
Nov 23, 2015 | 8958 | 8958 | 8901 | 8924 | 0 | -91.42(-1.01%) |
Nov 22, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +7.18(+0.08%) |
Nov 19, 2015 | 9016 | 9081 | 8987 | 9009 | 0 | +17.69(+0.20%) |
Nov 18, 2015 | 8921 | 9000 | 8904 | 8991 | 0 | +38.38(+0.43%) |
Nov 17, 2015 | 8788 | 8956 | 8782 | 8953 | 0 | +225.49(+2.58%) |
Nov 16, 2015 | 8697 | 8769 | 8695 | 8727 | 0 | -22.75(-0.26%) |
Nov 15, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | -67.10(-0.76%) |
Nov 12, 2015 | 8890 | 8929 | 8755 | 8817 | 0 | -67.61(-0.76%) |
Nov 11, 2015 | 8857 | 8950 | 8852 | 8885 | 0 | +34.78(+0.39%) |
Nov 10, 2015 | 8900 | 8900 | 8806 | 8850 | 0 | -26.90(-0.30%) |
Nov 09, 2015 | 8968 | 8970 | 8877 | 8877 | 0 | -93.60(-1.04%) |
Nov 08, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | -19.89(-0.22%) |
Nov 05, 2015 | 8984 | 9033 | 8947 | 8990 | 0 | +38.40(+0.43%) |
Nov 04, 2015 | 8977 | 9038 | 8941 | 8952 | 0 | +16.26(+0.18%) |
Nov 03, 2015 | 8920 | 8937 | 8887 | 8936 | 0 | -0.58(-0.01%) |
Nov 02, 2015 | 8893 | 8956 | 8891 | 8936 | 0 | -2.57(-0.03%) |
Nov 01, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | -18.62(-0.21%) |
Oct 29, 2015 | 8967 | 8969 | 8904 | 8957 | 0 | +24.63(+0.28%) |
Oct 28, 2015 | 8860 | 8942 | 8841 | 8933 | 0 | +82.72(+0.93%) |
Oct 27, 2015 | 8843 | 8894 | 8806 | 8850 | 0 | -57.94(-0.65%) |
Oct 26, 2015 | 8914 | 8952 | 8889 | 8908 | 0 | -2.66(-0.03%) |
Oct 25, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +121.60(+1.38%) |
Oct 22, 2015 | 8629 | 8799 | 8622 | 8789 | 0 | +186.80(+2.17%) |
Oct 21, 2015 | 8666 | 8666 | 8580 | 8602 | 0 | -47.90(-0.55%) |
Oct 20, 2015 | 8702 | 8725 | 8639 | 8650 | 0 | -55.64(-0.64%) |
Oct 19, 2015 | 8717 | 8789 | 8698 | 8706 | 0 | -10.07(-0.12%) |
Oct 18, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +62.38(+0.72%) |
Oct 15, 2015 | 8611 | 8663 | 8581 | 8653 | 0 | +80.04(+0.93%) |
Oct 14, 2015 | 8601 | 8644 | 8559 | 8573 | 0 | -81.33(-0.94%) |
Oct 13, 2015 | 8686 | 8692 | 8593 | 8655 | 0 | -51.47(-0.59%) |
Oct 12, 2015 | 8691 | 8723 | 8642 | 8706 | 0 | +25.90(+0.30%) |
Oct 11, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +6.04(+0.07%) |
Oct 08, 2015 | 8677 | 8718 | 8636 | 8674 | 0 | +35.14(+0.41%) |
Oct 07, 2015 | 8769 | 8772 | 8631 | 8639 | 0 | -122.65(-1.40%) |
Oct 06, 2015 | 8755 | 8805 | 8702 | 8762 | 0 | +20.85(+0.24%) |
Oct 05, 2015 | 8644 | 8763 | 8632 | 8741 | 0 | +225.31(+2.65%) |
Oct 04, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +4.96(+0.06%) |