Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 2299 | 2312 | 2218 | 2290 | 609 | -10.53(-0.46%) |
Nov 30, 2015 | 2298 | 2324 | 2229 | 2300 | 1,616 | -1.75(-0.08%) |
Nov 27, 2015 | 2196 | 2323 | 2174 | 2302 | 2,053 | +114.96(+5.26%) |
Nov 25, 2015 | 2191 | 2187 | 2187 | 2187 | 876 | +0.00(+0.00%) |
Nov 24, 2015 | 2203 | 2244 | 2137 | 2187 | 646 | -23.70(-1.07%) |
Nov 23, 2015 | 2225 | 2247 | 2182 | 2211 | 814 | -5.26(-0.24%) |
Nov 20, 2015 | 2182 | 2218 | 2152 | 2216 | 848 | +34.22(+1.57%) |
Nov 19, 2015 | 2368 | 2368 | 2107 | 2182 | 2,355 | -238.69(-9.86%) |
Nov 18, 2015 | 2397 | 2441 | 2370 | 2420 | 609 | +43.00(+1.81%) |
Nov 17, 2015 | 2349 | 2408 | 2316 | 2377 | 1,241 | +46.51(+2.00%) |
Nov 16, 2015 | 2304 | 2337 | 2261 | 2331 | 670 | +17.55(+0.76%) |
Nov 13, 2015 | 2230 | 2338 | 2197 | 2313 | 546 | +65.81(+2.93%) |
Nov 12, 2015 | 2285 | 2289 | 2201 | 2247 | 893 | -42.12(-1.84%) |
Nov 11, 2015 | 2365 | 2369 | 2265 | 2290 | 1,063 | -71.08(-3.01%) |
Nov 10, 2015 | 2274 | 2382 | 2259 | 2361 | 855 | +71.96(+3.14%) |
Nov 09, 2015 | 2362 | 2362 | 2268 | 2289 | 569 | -73.72(-3.12%) |
Nov 06, 2015 | 2333 | 2375 | 2278 | 2362 | 1,508 | +31.60(+1.36%) |
Nov 05, 2015 | 2315 | 2360 | 2281 | 2331 | 982 | +20.18(+0.87%) |
Nov 04, 2015 | 2354 | 2369 | 2280 | 2311 | 851 | -35.10(-1.50%) |
Nov 03, 2015 | 2305 | 2412 | 2234 | 2346 | 1,355 | +28.96(+1.25%) |