Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2016 | 17155 | 17639 | 16767 | 17518 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 17155 | 17639 | 16767 | 17518 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 17155 | 17639 | 16767 | 17518 | 0 | +476.90(+2.80%) |
Jan 28, 2016 | 17060 | 17235 | 16942 | 17041 | 0 | -122.50(-0.71%) |
Jan 27, 2016 | 16949 | 17242 | 16948 | 17164 | 0 | +455.00(+2.72%) |
Jan 26, 2016 | 16833 | 16840 | 16652 | 16709 | 0 | -402.00(-2.35%) |
Jan 25, 2016 | 17146 | 17208 | 16922 | 17111 | 0 | +152.40(+0.90%) |
Jan 24, 2016 | 16337 | 16994 | 16332 | 16958 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 16337 | 16994 | 16332 | 16958 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 16337 | 16994 | 16332 | 16958 | 0 | +941.20(+5.88%) |
Jan 21, 2016 | 16467 | 16735 | 16017 | 16017 | 0 | -398.90(-2.43%) |
Jan 20, 2016 | 17030 | 17031 | 16388 | 16416 | 0 | -632.20(-3.71%) |
Jan 19, 2016 | 16902 | 17088 | 16813 | 17048 | 0 | +92.80(+0.55%) |
Jan 18, 2016 | 16827 | 17037 | 16665 | 16956 | 0 | -191.50(-1.12%) |
Jan 17, 2016 | 17522 | 17598 | 17058 | 17147 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 17522 | 17598 | 17058 | 17147 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 17522 | 17598 | 17058 | 17147 | 0 | -93.80(-0.54%) |
Jan 14, 2016 | 17385 | 17394 | 16944 | 17241 | 0 | -474.70(-2.68%) |
Jan 13, 2016 | 17449 | 17718 | 17415 | 17716 | 0 | +496.60(+2.88%) |
Jan 12, 2016 | 17471 | 17547 | 17185 | 17219 | 0 | -479.00(-2.71%) |
Jan 11, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | +0.00(+0.00%) |
Jan 10, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | -69.30(-0.39%) |
Jan 07, 2016 | 18140 | 18172 | 17767 | 17767 | 0 | -424.00(-2.33%) |
Jan 06, 2016 | 18411 | 18469 | 18064 | 18191 | 0 | -182.70(-0.99%) |
Jan 05, 2016 | 18399 | 18547 | 18328 | 18374 | 0 | -77.00(-0.42%) |
Jan 04, 2016 | 18819 | 18951 | 18394 | 18451 | 0 | -582.70(-3.06%) |
Jan 03, 2016 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 19071 | 19113 | 19017 | 19034 | 0 | +51.50(+0.27%) |
Dec 29, 2015 | 18843 | 18991 | 18783 | 18982 | 0 | +108.90(+0.58%) |
Dec 28, 2015 | 18839 | 18923 | 18764 | 18873 | 0 | +104.20(+0.56%) |
Dec 27, 2015 | 18824 | 18871 | 18744 | 18769 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 18824 | 18871 | 18744 | 18769 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 18824 | 18871 | 18744 | 18769 | 0 | -20.60(-0.11%) |
Dec 24, 2015 | 19071 | 19071 | 18781 | 18790 | 0 | -97.00(-0.51%) |
Dec 23, 2015 | 18928 | 18944 | 18825 | 18887 | 0 | +0.00(+0.00%) |
Dec 22, 2015 | 18928 | 18944 | 18825 | 18887 | 0 | -29.30(-0.15%) |
Dec 21, 2015 | 18846 | 18980 | 18651 | 18916 | 0 | -70.80(-0.37%) |
Dec 20, 2015 | 19320 | 19869 | 18982 | 18987 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 19320 | 19869 | 18982 | 18987 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 19320 | 19869 | 18982 | 18987 | 0 | -366.80(-1.90%) |
Dec 17, 2015 | 19365 | 19507 | 19325 | 19354 | 0 | +303.70(+1.59%) |
Dec 16, 2015 | 18868 | 19055 | 18859 | 19050 | 0 | +484.00(+2.61%) |
Dec 15, 2015 | 18869 | 18898 | 18562 | 18566 | 0 | -317.50(-1.68%) |
Dec 14, 2015 | 18887 | 18912 | 18611 | 18883 | 0 | -347.10(-1.80%) |
Dec 13, 2015 | 19021 | 19282 | 19021 | 19230 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 19021 | 19282 | 19021 | 19230 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 19021 | 19282 | 19021 | 19230 | 0 | +183.90(+0.97%) |
Dec 10, 2015 | 19070 | 19125 | 19026 | 19047 | 0 | -254.50(-1.32%) |
Dec 09, 2015 | 19392 | 19475 | 19260 | 19301 | 0 | -191.50(-0.98%) |
Dec 08, 2015 | 19690 | 19764 | 19475 | 19493 | 0 | -205.60(-1.04%) |
Dec 07, 2015 | 19710 | 19812 | 19677 | 19698 | 0 | +193.70(+0.99%) |
Dec 06, 2015 | 19616 | 19661 | 19444 | 19504 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 19616 | 19661 | 19444 | 19504 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 19616 | 19661 | 19444 | 19504 | 0 | -435.40(-2.18%) |
Dec 03, 2015 | 19895 | 19968 | 19863 | 19940 | 0 | +1.80(+0.01%) |
Dec 02, 2015 | 19958 | 20002 | 19926 | 19938 | 0 | -74.30(-0.37%) |
Dec 01, 2015 | 19799 | 20012 | 19798 | 20012 | 0 | +264.90(+1.34%) |
Nov 30, 2015 | 19857 | 19868 | 19708 | 19748 | 0 | -136.40(-0.69%) |
Nov 29, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | -60.50(-0.30%) |
Nov 26, 2015 | 19930 | 19992 | 19926 | 19944 | 0 | +96.80(+0.49%) |
Nov 25, 2015 | 19857 | 19872 | 19786 | 19848 | 0 | -77.30(-0.39%) |
Nov 24, 2015 | 19876 | 19954 | 19835 | 19925 | 0 | +45.10(+0.23%) |
Nov 23, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 22, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +20.00(+0.10%) |
Nov 19, 2015 | 19851 | 19959 | 19762 | 19860 | 0 | +210.60(+1.07%) |
Nov 18, 2015 | 19772 | 19840 | 19644 | 19649 | 0 | +18.60(+0.09%) |
Nov 17, 2015 | 19642 | 19726 | 19629 | 19631 | 0 | +236.90(+1.22%) |
Nov 16, 2015 | 19264 | 19451 | 19252 | 19394 | 0 | -203.20(-1.04%) |
Nov 15, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | -100.90(-0.51%) |
Nov 12, 2015 | 19645 | 19726 | 19598 | 19698 | 0 | +6.40(+0.03%) |
Nov 11, 2015 | 19602 | 19724 | 19602 | 19691 | 0 | +20.10(+0.10%) |
Nov 10, 2015 | 19457 | 19674 | 19457 | 19671 | 0 | +28.60(+0.15%) |
Nov 09, 2015 | 19412 | 19684 | 19390 | 19643 | 0 | +377.10(+1.96%) |
Nov 08, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +149.20(+0.78%) |
Nov 05, 2015 | 19029 | 19167 | 18996 | 19116 | 0 | +189.50(+1.00%) |
Nov 04, 2015 | 18941 | 19152 | 18927 | 18927 | 0 | +243.70(+1.30%) |
Nov 03, 2015 | 18827 | 18861 | 18641 | 18683 | 0 | +0.00(+0.00%) |
Nov 02, 2015 | 18827 | 18861 | 18641 | 18683 | 0 | -399.90(-2.10%) |