Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2504 | 2656 | 2465 | 2616 | 60 | +68.16(+2.68%) |
Jan 28, 2016 | 2592 | 2616 | 2480 | 2548 | 41 | +3.84(+0.15%) |
Jan 27, 2016 | 2648 | 2704 | 2536 | 2544 | 43 | -160.00(-5.92%) |
Jan 26, 2016 | 2800 | 2855 | 2688 | 2704 | 91 | -96.00(-3.43%) |
Jan 25, 2016 | 2912 | 3112 | 2792 | 2800 | 22 | -120.00(-4.11%) |
Jan 22, 2016 | 2944 | 3120 | 2768 | 2920 | 95 | -15.20(-0.52%) |
Jan 21, 2016 | 3400 | 3400 | 2640 | 2935 | 127 | -488.80(-14.28%) |
Jan 20, 2016 | 3264 | 3472 | 3088 | 3424 | 193 | +144.00(+4.39%) |
Jan 19, 2016 | 3448 | 3448 | 3192 | 3280 | 222 | -120.00(-3.53%) |
Jan 15, 2016 | 3232 | 3400 | 3400 | 3400 | 66 | -120.00(-3.41%) |
Jan 14, 2016 | 3400 | 3528 | 3368 | 3520 | 51 | +16.00(+0.46%) |
Jan 13, 2016 | 3512 | 3552 | 3416 | 3504 | 72 | -8.00(-0.23%) |
Jan 12, 2016 | 3504 | 3616 | 3436 | 3512 | 111 | +24.00(+0.69%) |
Jan 11, 2016 | 3440 | 3504 | 3328 | 3488 | 216 | +128.00(+3.81%) |
Jan 08, 2016 | 3360 | 3464 | 3282 | 3360 | 131 | -16.00(-0.47%) |
Jan 07, 2016 | 3200 | 3456 | 3200 | 3376 | 183 | +0.00(+0.00%) |
Jan 06, 2016 | 3480 | 3528 | 3328 | 3376 | 54 | -180.00(-5.06%) |
Jan 05, 2016 | 3368 | 3600 | 3368 | 3556 | 14 | +14.00(+0.40%) |
Jan 04, 2016 | 3696 | 3696 | 3536 | 3542 | 30 | -258.00(-6.79%) |
Dec 31, 2015 | 3688 | 3800 | 3800 | 3800 | 54 | +72.00(+1.93%) |
Dec 30, 2015 | 3800 | 3848 | 3680 | 3728 | 42 | -96.00(-2.51%) |
Dec 29, 2015 | 3931 | 4000 | 3792 | 3824 | 39 | -16.00(-0.42%) |
Dec 28, 2015 | 3792 | 3880 | 3792 | 3840 | 18 | -16.00(-0.41%) |
Dec 24, 2015 | 3856 | 3856 | 3856 | 3856 | 25 | +16.00(+0.42%) |
Dec 23, 2015 | 4104 | 4144 | 3816 | 3840 | 36 | -208.00(-5.14%) |
Dec 22, 2015 | 4160 | 4280 | 3920 | 4048 | 203 | -80.00(-1.94%) |
Dec 21, 2015 | 3936 | 4216 | 3920 | 4128 | 143 | +192.00(+4.88%) |
Dec 18, 2015 | 4040 | 4136 | 3848 | 3936 | 137 | -144.00(-3.53%) |
Dec 17, 2015 | 4000 | 4080 | 3648 | 4080 | 189 | +168.00(+4.29%) |
Dec 16, 2015 | 3320 | 4056 | 3157 | 3912 | 372 | +800.00(+25.71%) |
Dec 15, 2015 | 2568 | 3256 | 2568 | 3112 | 287 | +656.00(+26.71%) |
Dec 14, 2015 | 2528 | 2560 | 2400 | 2456 | 78 | -96.00(-3.76%) |
Dec 11, 2015 | 2632 | 2728 | 2536 | 2552 | 19 | -128.00(-4.78%) |
Dec 10, 2015 | 2816 | 2816 | 2672 | 2680 | 29 | -116.00(-4.15%) |
Dec 09, 2015 | 2766 | 2856 | 2766 | 2796 | 23 | -32.00(-1.13%) |
Dec 08, 2015 | 2784 | 2904 | 2760 | 2828 | 33 | -44.00(-1.53%) |
Dec 07, 2015 | 2960 | 2960 | 2760 | 2872 | 54 | -136.00(-4.52%) |
Dec 04, 2015 | 3019 | 3064 | 2957 | 3008 | 20 | +24.00(+0.80%) |
Dec 03, 2015 | 3095 | 3095 | 2968 | 2984 | 26 | +8.00(+0.27%) |
Dec 02, 2015 | 3120 | 3120 | 2968 | 2976 | 20 | -152.00(-4.86%) |
Dec 01, 2015 | 3368 | 3368 | 3056 | 3128 | 62 | -192.00(-5.78%) |
Nov 30, 2015 | 3392 | 3528 | 3320 | 3320 | 32 | -64.00(-1.89%) |
Nov 27, 2015 | 3288 | 3398 | 3288 | 3384 | 5 | +48.00(+1.44%) |
Nov 25, 2015 | 3200 | 3336 | 3336 | 3336 | 23 | +175.36(+5.55%) |
Nov 24, 2015 | 3136 | 3216 | 3136 | 3161 | 11 | -7.36(-0.23%) |
Nov 23, 2015 | 3032 | 3184 | 2976 | 3168 | 34 | +160.00(+5.32%) |
Nov 20, 2015 | 3128 | 3128 | 2952 | 3008 | 27 | -40.00(-1.31%) |
Nov 19, 2015 | 3136 | 3168 | 2984 | 3048 | 33 | -104.00(-3.30%) |
Nov 18, 2015 | 2992 | 3184 | 2720 | 3152 | 130 | +192.00(+6.49%) |
Nov 17, 2015 | 3152 | 3152 | 2949 | 2960 | 134 | -224.00(-7.04%) |
Nov 16, 2015 | 3360 | 3360 | 3120 | 3184 | 162 | -196.00(-5.80%) |
Nov 13, 2015 | 3280 | 3488 | 3112 | 3380 | 121 | +76.00(+2.30%) |
Nov 12, 2015 | 3360 | 3368 | 3256 | 3304 | 54 | -48.00(-1.43%) |
Nov 11, 2015 | 3272 | 3432 | 3240 | 3352 | 112 | +112.00(+3.46%) |
Nov 10, 2015 | 3200 | 3280 | 3168 | 3240 | 98 | +48.00(+1.50%) |
Nov 09, 2015 | 3240 | 3243 | 3088 | 3192 | 91 | -40.00(-1.24%) |
Nov 06, 2015 | 3264 | 3280 | 3048 | 3232 | 210 | +8.00(+0.25%) |
Nov 05, 2015 | 3240 | 3280 | 3104 | 3224 | 156 | -32.00(-0.98%) |
Nov 04, 2015 | 3528 | 3552 | 3089 | 3256 | 179 | -256.00(-7.29%) |
Nov 03, 2015 | 3256 | 3528 | 3256 | 3512 | 205 | +248.00(+7.60%) |