Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1638 | 1652 | 1606 | 1623 | 1,428 | -21.94(-1.33%) |
Feb 26, 2016 | 1611 | 1667 | 1584 | 1645 | 1,216 | +37.73(+2.35%) |
Feb 25, 2016 | 1583 | 1617 | 1561 | 1607 | 969 | +27.21(+1.72%) |
Feb 24, 2016 | 1535 | 1588 | 1521 | 1580 | 2,093 | +33.34(+2.16%) |
Feb 23, 2016 | 1473 | 1558 | 1473 | 1546 | 1,232 | +57.04(+3.83%) |
Feb 22, 2016 | 1459 | 1502 | 1448 | 1489 | 1,116 | +37.74(+2.60%) |
Feb 19, 2016 | 1435 | 1453 | 1416 | 1451 | 873 | +14.04(+0.98%) |
Feb 18, 2016 | 1529 | 1530 | 1436 | 1437 | 985 | -76.35(-5.04%) |
Feb 17, 2016 | 1480 | 1535 | 1480 | 1514 | 1,031 | +40.37(+2.74%) |
Feb 16, 2016 | 1452 | 1479 | 1428 | 1473 | 1,533 | +46.51(+3.26%) |
Feb 12, 2016 | 1371 | 1427 | 1427 | 1427 | 1,340 | +76.35(+5.65%) |
Feb 11, 2016 | 1387 | 1398 | 1338 | 1351 | 1,702 | -74.59(-5.23%) |
Feb 10, 2016 | 1584 | 1600 | 1423 | 1425 | 4,111 | -281.70(-16.50%) |
Feb 09, 2016 | 1703 | 1746 | 1650 | 1707 | 1,729 | -22.82(-1.32%) |
Feb 08, 2016 | 1830 | 1830 | 1698 | 1730 | 806 | -102.67(-5.60%) |
Feb 05, 2016 | 1962 | 1984 | 1816 | 1832 | 1,428 | -138.65(-7.03%) |
Feb 04, 2016 | 1985 | 1989 | 1941 | 1971 | 295 | -12.29(-0.62%) |
Feb 03, 2016 | 2087 | 2124 | 1951 | 1983 | 1,047 | -78.98(-3.83%) |
Feb 02, 2016 | 2117 | 2139 | 2059 | 2062 | 883 | -68.45(-3.21%) |
Feb 01, 2016 | 2096 | 2153 | 2093 | 2131 | 378 | +19.31(+0.91%) |
Jan 29, 2016 | 2030 | 2112 | 2004 | 2111 | 674 | +70.20(+3.44%) |
Jan 28, 2016 | 2173 | 2173 | 2033 | 2041 | 741 | -108.82(-5.06%) |
Jan 27, 2016 | 2239 | 2239 | 2132 | 2150 | 1,052 | -109.69(-4.85%) |
Jan 26, 2016 | 2241 | 2272 | 2190 | 2260 | 879 | +19.31(+0.86%) |
Jan 25, 2016 | 2245 | 2279 | 2215 | 2240 | 1,230 | -14.92(-0.66%) |
Jan 22, 2016 | 2259 | 2260 | 2225 | 2255 | 811 | +40.36(+1.82%) |
Jan 21, 2016 | 2268 | 2268 | 2202 | 2215 | 1,030 | -32.47(-1.44%) |
Jan 20, 2016 | 2206 | 2281 | 2145 | 2247 | 1,038 | +12.29(+0.55%) |
Jan 19, 2016 | 2261 | 2291 | 2213 | 2235 | 608 | -11.41(-0.51%) |
Jan 15, 2016 | 2220 | 2247 | 2247 | 2247 | 1,008 | -12.28(-0.54%) |
Jan 14, 2016 | 2201 | 2290 | 2170 | 2259 | 2,480 | +56.16(+2.55%) |
Jan 13, 2016 | 2326 | 2347 | 2190 | 2203 | 2,133 | -122.86(-5.28%) |
Jan 12, 2016 | 2340 | 2387 | 2304 | 2326 | 1,949 | -1.75(-0.08%) |
Jan 11, 2016 | 2414 | 2420 | 2278 | 2327 | 2,204 | -86.00(-3.56%) |
Jan 08, 2016 | 2456 | 2472 | 2407 | 2413 | 1,408 | -39.49(-1.61%) |
Jan 07, 2016 | 2515 | 2515 | 2426 | 2453 | 1,610 | -92.15(-3.62%) |
Jan 06, 2016 | 2539 | 2600 | 2520 | 2545 | 2,002 | +17.55(+0.69%) |
Jan 05, 2016 | 2470 | 2538 | 2470 | 2527 | 884 | +70.21(+2.86%) |
Jan 04, 2016 | 2522 | 2522 | 2440 | 2457 | 2,907 | -69.33(-2.74%) |
Dec 31, 2015 | 2590 | 2526 | 2526 | 2526 | 1,296 | -64.06(-2.47%) |
Dec 30, 2015 | 2624 | 2637 | 2582 | 2591 | 1,067 | -36.86(-1.40%) |
Dec 29, 2015 | 2632 | 2653 | 2572 | 2627 | 1,257 | +13.17(+0.50%) |
Dec 28, 2015 | 2590 | 2624 | 2536 | 2614 | 1,700 | +11.40(+0.44%) |
Dec 24, 2015 | 2601 | 2603 | 2603 | 2603 | 1,224 | +22.82(+0.88%) |
Dec 23, 2015 | 2577 | 2598 | 2541 | 2580 | 1,622 | -4.39(-0.17%) |
Dec 22, 2015 | 2578 | 2591 | 2524 | 2584 | 1,113 | +6.15(+0.24%) |
Dec 21, 2015 | 2536 | 2634 | 2472 | 2578 | 1,535 | +43.87(+1.73%) |
Dec 18, 2015 | 2486 | 2567 | 2458 | 2534 | 2,340 | +31.60(+1.26%) |
Dec 17, 2015 | 2543 | 2545 | 2477 | 2503 | 1,449 | -29.84(-1.18%) |
Dec 16, 2015 | 2532 | 2545 | 2501 | 2533 | 974 | +21.94(+0.87%) |
Dec 15, 2015 | 2471 | 2535 | 2452 | 2511 | 1,345 | +55.28(+2.25%) |
Dec 14, 2015 | 2501 | 2541 | 2412 | 2455 | 1,682 | -45.63(-1.82%) |
Dec 11, 2015 | 2264 | 2578 | 2264 | 2501 | 2,949 | +188.68(+8.16%) |
Dec 10, 2015 | 2287 | 2354 | 2274 | 2312 | 837 | +21.93(+0.96%) |
Dec 09, 2015 | 2294 | 2324 | 2234 | 2290 | 918 | -25.44(-1.10%) |
Dec 08, 2015 | 2225 | 2326 | 2208 | 2316 | 601 | +86.00(+3.86%) |
Dec 07, 2015 | 2304 | 2304 | 2225 | 2230 | 1,163 | -80.74(-3.49%) |
Dec 04, 2015 | 2273 | 2323 | 2273 | 2311 | 496 | +26.33(+1.15%) |
Dec 03, 2015 | 2308 | 2338 | 2268 | 2284 | 945 | -24.57(-1.06%) |
Dec 02, 2015 | 2282 | 2324 | 2252 | 2309 | 649 | +19.30(+0.84%) |