Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4229 | 4263 | 4200 | 4201 | 0 | -34.50(-0.81%) |
Feb 26, 2016 | 4274 | 4276 | 4227 | 4236 | 0 | -5.44(-0.13%) |
Feb 25, 2016 | 4212 | 4241 | 4173 | 4241 | 0 | +40.40(+0.96%) |
Feb 24, 2016 | 4116 | 4206 | 4088 | 4201 | 0 | +38.12(+0.92%) |
Feb 23, 2016 | 4209 | 4218 | 4159 | 4163 | 0 | -68.73(-1.62%) |
Feb 22, 2016 | 4204 | 4235 | 4200 | 4231 | 0 | +67.18(+1.61%) |
Feb 19, 2016 | 4130 | 4175 | 4122 | 4164 | 0 | +12.60(+0.30%) |
Feb 18, 2016 | 4212 | 4213 | 4146 | 4151 | 0 | +47.16(+1.15%) |
Feb 16, 2016 | 4077 | 4104 | 4050 | 4104 | 0 | +85.14(+2.12%) |
Feb 12, 2016 | 4019 | 4019 | 4019 | 4019 | 0 | +56.97(+1.44%) |
Feb 11, 2016 | 3911 | 3989 | 3903 | 3962 | 0 | -4.06(-0.10%) |
Feb 10, 2016 | 3997 | 4045 | 3963 | 3966 | 0 | +18.48(+0.47%) |
Feb 09, 2016 | 3904 | 4008 | 3903 | 3948 | 0 | -12.87(-0.32%) |
Feb 08, 2016 | 3948 | 3979 | 3889 | 3961 | 0 | -63.80(-1.59%) |
Feb 05, 2016 | 4150 | 4153 | 4008 | 4024 | 0 | -143.30(-3.44%) |
Feb 04, 2016 | 4158 | 4201 | 4121 | 4168 | 0 | -4.20(-0.10%) |
Feb 03, 2016 | 4214 | 4218 | 4099 | 4172 | 0 | -21.13(-0.50%) |
Feb 02, 2016 | 4262 | 4265 | 4181 | 4193 | 0 | -93.46(-2.18%) |
Feb 01, 2016 | 4254 | 4302 | 4238 | 4287 | 0 | +7.39(+0.17%) |
Jan 29, 2016 | 4186 | 4279 | 4184 | 4279 | 0 | +93.11(+2.22%) |
Jan 28, 2016 | 4197 | 4197 | 4116 | 4186 | 0 | +57.20(+1.39%) |
Jan 27, 2016 | 4215 | 4226 | 4112 | 4129 | 0 | -104.99(-2.48%) |
Jan 26, 2016 | 4212 | 4251 | 4178 | 4234 | 0 | +37.32(+0.89%) |
Jan 25, 2016 | 4245 | 4268 | 4193 | 4197 | 0 | -63.24(-1.48%) |
Jan 22, 2016 | 4226 | 4261 | 4209 | 4260 | 0 | +117.17(+2.83%) |
Jan 21, 2016 | 4146 | 4200 | 4099 | 4143 | 0 | +6.32(+0.15%) |
Jan 20, 2016 | 4078 | 4179 | 3993 | 4136 | 0 | -10.79(-0.26%) |
Jan 19, 2016 | 4200 | 4202 | 4101 | 4147 | 0 | +5.99(+0.14%) |
Jan 15, 2016 | 4141 | 4141 | 4141 | 4141 | 0 | -131.89(-3.09%) |
Jan 14, 2016 | 4201 | 4308 | 4134 | 4273 | 0 | +89.85(+2.15%) |
Jan 13, 2016 | 4353 | 4360 | 4177 | 4183 | 0 | -150.60(-3.48%) |
Jan 12, 2016 | 4323 | 4353 | 4273 | 4334 | 0 | +50.17(+1.17%) |
Jan 11, 2016 | 4301 | 4311 | 4218 | 4284 | 0 | +12.77(+0.30%) |
Jan 08, 2016 | 4336 | 4362 | 4265 | 4271 | 0 | -34.94(-0.81%) |
Jan 07, 2016 | 4349 | 4404 | 4304 | 4306 | 0 | -138.27(-3.11%) |
Jan 06, 2016 | 4410 | 4468 | 4409 | 4444 | 0 | -40.19(-0.90%) |
Jan 05, 2016 | 4512 | 4522 | 4466 | 4484 | 0 | -109.09(-2.37%) |
Dec 31, 2015 | 4593 | 4593 | 4593 | 4593 | 0 | -58.74(-1.26%) |
Dec 30, 2015 | 4687 | 4689 | 4652 | 4652 | 0 | -39.07(-0.83%) |
Dec 29, 2015 | 4645 | 4703 | 4644 | 4691 | 0 | +69.73(+1.51%) |
Dec 28, 2015 | 4610 | 4622 | 4580 | 4621 | 0 | -1.42(-0.03%) |
Dec 24, 2015 | 4623 | 4623 | 4623 | 4623 | 0 | -1.82(-0.04%) |
Dec 23, 2015 | 4612 | 4626 | 4605 | 4625 | 0 | +35.33(+0.77%) |
Dec 22, 2015 | 4581 | 4596 | 4561 | 4589 | 0 | +28.71(+0.63%) |
Dec 21, 2015 | 4548 | 4561 | 4520 | 4561 | 0 | +45.72(+1.01%) |
Dec 18, 2015 | 4579 | 4593 | 4513 | 4515 | 0 | -83.31(-1.81%) |
Dec 17, 2015 | 4681 | 4681 | 4598 | 4598 | 0 | -66.42(-1.42%) |
Dec 16, 2015 | 4597 | 4674 | 4583 | 4665 | 0 | +67.23(+1.46%) |
Dec 15, 2015 | 4607 | 4637 | 4593 | 4597 | 0 | +27.17(+0.59%) |
Dec 14, 2015 | 4536 | 4572 | 4478 | 4570 | 0 | +32.60(+0.72%) |
Dec 11, 2015 | 4583 | 4601 | 4534 | 4538 | 0 | -105.49(-2.27%) |
Dec 10, 2015 | 4628 | 4674 | 4620 | 4643 | 0 | +20.91(+0.45%) |
Dec 09, 2015 | 4675 | 4698 | 4595 | 4622 | 0 | -72.63(-1.55%) |
Dec 08, 2015 | 4646 | 4708 | 4644 | 4695 | 0 | +1.15(+0.02%) |
Dec 07, 2015 | 4719 | 4721 | 4672 | 4694 | 0 | -22.50(-0.48%) |
Dec 04, 2015 | 4621 | 4722 | 4612 | 4716 | 0 | +109.37(+2.37%) |
Dec 03, 2015 | 4704 | 4706 | 4580 | 4607 | 0 | -79.47(-1.70%) |
Dec 02, 2015 | 4720 | 4740 | 4680 | 4686 | 0 | -29.94(-0.63%) |