Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2593 | 2529 | 2529 | 2529 | 1,295 | -64.13(-2.47%) |
Dec 30, 2015 | 2627 | 2640 | 2585 | 2593 | 1,066 | -36.90(-1.40%) |
Dec 29, 2015 | 2635 | 2656 | 2575 | 2630 | 1,255 | +13.18(+0.50%) |
Dec 28, 2015 | 2593 | 2627 | 2539 | 2617 | 1,698 | +11.42(+0.44%) |
Dec 24, 2015 | 2604 | 2606 | 2606 | 2606 | 1,223 | +22.84(+0.88%) |
Dec 23, 2015 | 2580 | 2600 | 2543 | 2583 | 1,620 | -4.39(-0.17%) |
Dec 22, 2015 | 2581 | 2594 | 2527 | 2587 | 1,111 | +6.15(+0.24%) |
Dec 21, 2015 | 2539 | 2637 | 2474 | 2581 | 1,534 | +43.93(+1.73%) |
Dec 18, 2015 | 2489 | 2570 | 2461 | 2537 | 2,337 | +31.63(+1.26%) |
Dec 17, 2015 | 2546 | 2548 | 2480 | 2506 | 1,447 | -29.88(-1.18%) |
Dec 16, 2015 | 2535 | 2548 | 2504 | 2535 | 973 | +21.97(+0.87%) |
Dec 15, 2015 | 2474 | 2538 | 2455 | 2513 | 1,343 | +55.35(+2.25%) |
Dec 14, 2015 | 2504 | 2543 | 2414 | 2458 | 1,680 | -45.69(-1.82%) |
Dec 11, 2015 | 2267 | 2581 | 2267 | 2504 | 2,946 | +188.89(+8.16%) |
Dec 10, 2015 | 2289 | 2357 | 2276 | 2315 | 836 | +21.96(+0.96%) |
Dec 09, 2015 | 2296 | 2326 | 2237 | 2293 | 917 | -25.48(-1.10%) |
Dec 08, 2015 | 2227 | 2328 | 2211 | 2318 | 600 | +86.10(+3.86%) |
Dec 07, 2015 | 2306 | 2307 | 2227 | 2232 | 1,161 | -80.83(-3.49%) |
Dec 04, 2015 | 2275 | 2325 | 2275 | 2313 | 495 | +26.36(+1.15%) |
Dec 03, 2015 | 2311 | 2340 | 2270 | 2287 | 944 | -24.60(-1.06%) |
Dec 02, 2015 | 2284 | 2326 | 2254 | 2311 | 649 | +19.33(+0.84%) |
Dec 01, 2015 | 2302 | 2315 | 2220 | 2292 | 608 | -10.54(-0.46%) |
Nov 30, 2015 | 2301 | 2326 | 2231 | 2303 | 1,614 | -1.76(-0.08%) |
Nov 27, 2015 | 2198 | 2325 | 2176 | 2304 | 2,051 | +115.09(+5.26%) |
Nov 25, 2015 | 2194 | 2189 | 2189 | 2189 | 875 | +0.00(+0.00%) |
Nov 24, 2015 | 2205 | 2246 | 2139 | 2189 | 645 | -23.72(-1.07%) |
Nov 23, 2015 | 2227 | 2249 | 2184 | 2213 | 813 | -5.27(-0.24%) |
Nov 20, 2015 | 2185 | 2221 | 2154 | 2218 | 847 | +34.26(+1.57%) |
Nov 19, 2015 | 2370 | 2370 | 2109 | 2184 | 2,352 | -238.96(-9.86%) |
Nov 18, 2015 | 2400 | 2444 | 2373 | 2423 | 608 | +43.05(+1.81%) |
Nov 17, 2015 | 2352 | 2411 | 2318 | 2380 | 1,240 | +46.56(+2.00%) |
Nov 16, 2015 | 2307 | 2340 | 2264 | 2333 | 669 | +17.57(+0.76%) |
Nov 13, 2015 | 2232 | 2340 | 2199 | 2316 | 546 | +65.89(+2.93%) |
Nov 12, 2015 | 2288 | 2291 | 2203 | 2250 | 892 | -42.17(-1.84%) |
Nov 11, 2015 | 2368 | 2372 | 2267 | 2292 | 1,062 | -71.16(-3.01%) |
Nov 10, 2015 | 2276 | 2384 | 2261 | 2363 | 854 | +72.04(+3.14%) |
Nov 09, 2015 | 2364 | 2364 | 2270 | 2291 | 569 | -73.80(-3.12%) |
Nov 06, 2015 | 2335 | 2377 | 2281 | 2365 | 1,506 | +31.63(+1.36%) |
Nov 05, 2015 | 2318 | 2362 | 2283 | 2333 | 981 | +20.20(+0.87%) |
Nov 04, 2015 | 2356 | 2372 | 2282 | 2313 | 850 | -35.14(-1.50%) |
Nov 03, 2015 | 2308 | 2414 | 2237 | 2348 | 1,353 | +28.99(+1.25%) |
Nov 02, 2015 | 2268 | 2326 | 2251 | 2319 | 815 | +58.87(+2.60%) |
Oct 30, 2015 | 2224 | 2268 | 2195 | 2260 | 1,020 | +43.04(+1.94%) |
Oct 29, 2015 | 2251 | 2273 | 2201 | 2217 | 1,106 | -33.38(-1.48%) |
Oct 28, 2015 | 2174 | 2257 | 2104 | 2251 | 887 | +81.70(+3.77%) |
Oct 27, 2015 | 2127 | 2209 | 2119 | 2169 | 671 | +28.12(+1.31%) |
Oct 26, 2015 | 2165 | 2184 | 2126 | 2141 | 366 | -28.99(-1.34%) |
Oct 23, 2015 | 2126 | 2201 | 2119 | 2170 | 698 | +61.49(+2.92%) |
Oct 22, 2015 | 2187 | 2206 | 2029 | 2108 | 3,207 | -76.43(-3.50%) |
Oct 21, 2015 | 2189 | 2265 | 2123 | 2185 | 1,072 | -2.63(-0.12%) |
Oct 20, 2015 | 2190 | 2202 | 2145 | 2188 | 776 | +8.78(+0.40%) |
Oct 19, 2015 | 2152 | 2237 | 2142 | 2179 | 552 | +12.30(+0.57%) |
Oct 16, 2015 | 2176 | 2234 | 2141 | 2166 | 1,310 | -1.76(-0.08%) |
Oct 15, 2015 | 2129 | 2174 | 2101 | 2168 | 679 | +45.69(+2.15%) |
Oct 14, 2015 | 2120 | 2166 | 2073 | 2123 | 1,188 | +5.27(+0.25%) |
Oct 13, 2015 | 2119 | 2143 | 2084 | 2117 | 1,509 | +8.78(+0.42%) |
Oct 12, 2015 | 2038 | 2115 | 1994 | 2108 | 1,107 | +101.04(+5.03%) |
Oct 09, 2015 | 2078 | 2103 | 2000 | 2007 | 4,803 | -70.29(-3.38%) |
Oct 08, 2015 | 2058 | 2124 | 2028 | 2078 | 1,723 | +8.79(+0.42%) |
Oct 07, 2015 | 1997 | 2076 | 1922 | 2069 | 2,642 | +96.64(+4.90%) |
Oct 06, 2015 | 2007 | 2066 | 1959 | 1972 | 1,898 | -26.36(-1.32%) |
Oct 05, 2015 | 1942 | 2039 | 1942 | 1999 | 1,660 | +65.01(+3.36%) |
Oct 02, 2015 | 1873 | 1968 | 1801 | 1934 | 14,917 | -48.32(-2.44%) |