Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9425 | 9499 | 9332 | 9495 | 0 | -17.90(-0.19%) |
Feb 28, 2016 | 9455 | 9577 | 9436 | 9513 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 9455 | 9577 | 9436 | 9513 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 9455 | 9577 | 9436 | 9513 | 0 | +181.82(+1.95%) |
Feb 25, 2016 | 9277 | 9391 | 9199 | 9331 | 0 | +163.68(+1.79%) |
Feb 24, 2016 | 9396 | 9415 | 9125 | 9168 | 0 | -248.97(-2.64%) |
Feb 23, 2016 | 9503 | 9535 | 9405 | 9417 | 0 | -156.82(-1.64%) |
Feb 22, 2016 | 9481 | 9581 | 9478 | 9574 | 0 | +185.54(+1.98%) |
Feb 21, 2016 | 9421 | 9474 | 9319 | 9388 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 9421 | 9474 | 9319 | 9388 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 9421 | 9474 | 9319 | 9388 | 0 | -75.59(-0.80%) |
Feb 18, 2016 | 9428 | 9552 | 9350 | 9464 | 0 | +86.43(+0.92%) |
Feb 17, 2016 | 9174 | 9395 | 9156 | 9377 | 0 | +242.10(+2.65%) |
Feb 16, 2016 | 9243 | 9269 | 9079 | 9135 | 0 | -71.73(-0.78%) |
Feb 15, 2016 | 9164 | 9249 | 9135 | 9207 | 0 | +239.33(+2.67%) |
Feb 14, 2016 | 8854 | 8968 | 8816 | 8968 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 8854 | 8968 | 8816 | 8968 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 8854 | 8968 | 8816 | 8968 | 0 | +214.64(+2.45%) |
Feb 11, 2016 | 8888 | 8900 | 8699 | 8753 | 0 | -264.42(-2.93%) |
Feb 10, 2016 | 8938 | 9129 | 8875 | 9017 | 0 | +137.89(+1.55%) |
Feb 09, 2016 | 8981 | 9042 | 8773 | 8879 | 0 | -99.96(-1.11%) |
Feb 08, 2016 | 9330 | 9338 | 8938 | 8979 | 0 | -306.87(-3.30%) |
Feb 07, 2016 | 9375 | 9470 | 9251 | 9286 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 9375 | 9470 | 9251 | 9286 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 9375 | 9470 | 9251 | 9286 | 0 | -107.13(-1.14%) |
Feb 04, 2016 | 9523 | 9540 | 9270 | 9393 | 0 | -41.46(-0.44%) |
Feb 03, 2016 | 9542 | 9577 | 9351 | 9435 | 0 | -146.22(-1.53%) |
Feb 02, 2016 | 9721 | 9729 | 9537 | 9581 | 0 | -176.84(-1.81%) |
Feb 01, 2016 | 9824 | 9827 | 9639 | 9758 | 0 | -40.23(-0.41%) |
Jan 31, 2016 | 9773 | 9798 | 9656 | 9798 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 9773 | 9798 | 9656 | 9798 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 9773 | 9798 | 9656 | 9798 | 0 | +158.52(+1.64%) |
Jan 28, 2016 | 9826 | 9905 | 9595 | 9640 | 0 | -241.23(-2.44%) |
Jan 27, 2016 | 9781 | 9881 | 9729 | 9881 | 0 | +58.07(+0.59%) |
Jan 26, 2016 | 9600 | 9867 | 9564 | 9823 | 0 | +86.60(+0.89%) |
Jan 25, 2016 | 9790 | 9800 | 9682 | 9736 | 0 | -28.73(-0.29%) |
Jan 24, 2016 | 9763 | 9838 | 9705 | 9765 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 9763 | 9838 | 9705 | 9765 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 9763 | 9838 | 9705 | 9765 | 0 | +190.72(+1.99%) |
Jan 21, 2016 | 9401 | 9656 | 9349 | 9574 | 0 | +182.52(+1.94%) |
Jan 20, 2016 | 9430 | 9490 | 9315 | 9392 | 0 | -272.57(-2.82%) |
Jan 19, 2016 | 9723 | 9756 | 9627 | 9664 | 0 | +142.36(+1.50%) |
Jan 18, 2016 | 9543 | 9658 | 9458 | 9522 | 0 | -23.42(-0.25%) |
Jan 17, 2016 | 9778 | 9833 | 9459 | 9545 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 9778 | 9833 | 9459 | 9545 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 9778 | 9833 | 9459 | 9545 | 0 | -248.93(-2.54%) |
Jan 14, 2016 | 9837 | 9884 | 9615 | 9794 | 0 | -166.76(-1.67%) |
Jan 13, 2016 | 10112 | 10164 | 9929 | 9961 | 0 | -24.47(-0.25%) |
Jan 12, 2016 | 9833 | 10093 | 9833 | 9985 | 0 | +160.36(+1.63%) |
Jan 11, 2016 | 9814 | 9979 | 9813 | 9825 | 0 | -24.27(-0.25%) |
Jan 10, 2016 | 10010 | 10122 | 9849 | 9849 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 10010 | 10122 | 9849 | 9849 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 10010 | 10122 | 9849 | 9849 | 0 | -130.51(-1.31%) |
Jan 07, 2016 | 10144 | 10146 | 9810 | 9980 | 0 | -234.15(-2.29%) |
Jan 06, 2016 | 10289 | 10289 | 10094 | 10214 | 0 | -96.10(-0.93%) |
Jan 05, 2016 | 10373 | 10384 | 10174 | 10310 | 0 | +26.70(+0.26%) |
Jan 04, 2016 | 10486 | 10486 | 10249 | 10283 | 0 | -459.60(-4.28%) |
Jan 03, 2016 | 10855 | 10857 | 10743 | 10743 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 10855 | 10857 | 10743 | 10743 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 10855 | 10857 | 10743 | 10743 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 10855 | 10857 | 10743 | 10743 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 10855 | 10857 | 10743 | 10743 | 0 | -117.10(-1.08%) |
Dec 29, 2015 | 10745 | 10860 | 10732 | 10860 | 0 | +206.20(+1.94%) |
Dec 28, 2015 | 10748 | 10756 | 10628 | 10654 | 0 | -73.70(-0.69%) |
Dec 27, 2015 | 10624 | 10743 | 10595 | 10728 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 10624 | 10743 | 10595 | 10728 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 10624 | 10743 | 10595 | 10728 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 10624 | 10743 | 10595 | 10728 | 0 | +0.00(+0.00%) |
Dec 23, 2015 | 10624 | 10743 | 10595 | 10728 | 0 | +238.80(+2.28%) |
Dec 22, 2015 | 10598 | 10624 | 10401 | 10489 | 0 | -9.00(-0.09%) |
Dec 21, 2015 | 10607 | 10796 | 10498 | 10498 | 0 | -110.40(-1.04%) |
Dec 20, 2015 | 10640 | 10736 | 10543 | 10608 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 10640 | 10736 | 10543 | 10608 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 10640 | 10736 | 10543 | 10608 | 0 | -129.90(-1.21%) |
Dec 17, 2015 | 10685 | 10830 | 10656 | 10738 | 0 | +268.80(+2.57%) |
Dec 16, 2015 | 10476 | 10572 | 10424 | 10469 | 0 | +18.90(+0.18%) |
Dec 15, 2015 | 10240 | 10483 | 10238 | 10450 | 0 | +311.10(+3.07%) |
Dec 14, 2015 | 10407 | 10449 | 10123 | 10139 | 0 | -200.80(-1.94%) |
Dec 13, 2015 | 10573 | 10596 | 10294 | 10340 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 10573 | 10596 | 10294 | 10340 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 10573 | 10596 | 10294 | 10340 | 0 | -258.80(-2.44%) |
Dec 10, 2015 | 10548 | 10663 | 10500 | 10599 | 0 | +6.40(+0.06%) |
Dec 09, 2015 | 10720 | 10720 | 10554 | 10592 | 0 | -81.10(-0.76%) |
Dec 08, 2015 | 10873 | 10896 | 10616 | 10674 | 0 | -212.50(-1.95%) |
Dec 07, 2015 | 10832 | 10992 | 10806 | 10886 | 0 | +134.00(+1.25%) |
Dec 06, 2015 | 10770 | 10815 | 10633 | 10752 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 10770 | 10815 | 10633 | 10752 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 10770 | 10815 | 10633 | 10752 | 0 | -37.10(-0.34%) |
Dec 03, 2015 | 11174 | 11319 | 10781 | 10789 | 0 | -400.80(-3.58%) |
Dec 02, 2015 | 11302 | 11330 | 11188 | 11190 | 0 | -71.20(-0.63%) |