Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2755 | 2756 | 2639 | 2688 | 0 | -79.23(-2.86%) |
Feb 28, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +25.96(+0.95%) |
Feb 25, 2016 | 2922 | 2922 | 2730 | 2741 | 0 | -187.65(-6.41%) |
Feb 24, 2016 | 2890 | 2930 | 2872 | 2929 | 0 | +25.57(+0.88%) |
Feb 23, 2016 | 2926 | 2928 | 2872 | 2903 | 0 | -23.85(-0.81%) |
Feb 22, 2016 | 2889 | 2934 | 2880 | 2927 | 0 | +67.16(+2.35%) |
Feb 21, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | -2.87(-0.10%) |
Feb 18, 2016 | 2882 | 2893 | 2858 | 2863 | 0 | -4.45(-0.16%) |
Feb 17, 2016 | 2830 | 2869 | 2824 | 2867 | 0 | +30.77(+1.08%) |
Feb 16, 2016 | 2759 | 2841 | 2759 | 2837 | 0 | +90.37(+3.29%) |
Feb 15, 2016 | 2685 | 2760 | 2682 | 2746 | 0 | +0.00(+0.00%) |
Feb 14, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 11, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 10, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | -17.53(-0.63%) |
Feb 04, 2016 | 2751 | 2793 | 2751 | 2781 | 0 | +41.77(+1.52%) |
Feb 03, 2016 | 2720 | 2746 | 2697 | 2739 | 0 | -10.32(-0.38%) |
Feb 02, 2016 | 2688 | 2755 | 2688 | 2750 | 0 | +60.72(+2.26%) |
Feb 01, 2016 | 2731 | 2735 | 2656 | 2689 | 0 | -48.75(-1.78%) |
Jan 31, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +81.94(+3.09%) |
Jan 28, 2016 | 2711 | 2741 | 2647 | 2656 | 0 | -79.90(-2.92%) |
Jan 27, 2016 | 2756 | 2769 | 2638 | 2736 | 0 | -14.23(-0.52%) |
Jan 26, 2016 | 2908 | 2912 | 2744 | 2750 | 0 | -188.72(-6.42%) |
Jan 25, 2016 | 2934 | 2956 | 2912 | 2939 | 0 | +21.95(+0.75%) |
Jan 24, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +36.08(+1.25%) |
Jan 21, 2016 | 2934 | 2999 | 2880 | 2880 | 0 | -96.21(-3.23%) |
Jan 20, 2016 | 2993 | 3016 | 2952 | 2977 | 0 | -31.05(-1.03%) |
Jan 19, 2016 | 2914 | 3012 | 2906 | 3008 | 0 | +93.90(+3.22%) |
Jan 18, 2016 | 2848 | 2945 | 2845 | 2914 | 0 | +12.87(+0.44%) |
Jan 17, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | -106.68(-3.55%) |
Jan 14, 2016 | 2874 | 3012 | 2868 | 3008 | 0 | +58.05(+1.97%) |
Jan 13, 2016 | 3041 | 3059 | 2949 | 2950 | 0 | -73.26(-2.42%) |
Jan 12, 2016 | 3026 | 3048 | 2978 | 3023 | 0 | +6.16(+0.20%) |
Jan 11, 2016 | 3132 | 3166 | 3017 | 3017 | 0 | -169.71(-5.33%) |
Jan 10, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +61.41(+1.97%) |
Jan 07, 2016 | 3310 | 3310 | 3116 | 3125 | 0 | -236.84(-7.04%) |
Jan 06, 2016 | 3291 | 3363 | 3289 | 3362 | 0 | +74.13(+2.25%) |
Jan 05, 2016 | 3197 | 3328 | 3190 | 3288 | 0 | -8.55(-0.26%) |
Jan 04, 2016 | 3537 | 3539 | 3296 | 3296 | 0 | -242.92(-6.86%) |
Jan 03, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 3570 | 3581 | 3538 | 3539 | 0 | -33.70(-0.94%) |
Dec 30, 2015 | 3567 | 3574 | 3538 | 3573 | 0 | +9.14(+0.26%) |
Dec 29, 2015 | 3528 | 3564 | 3516 | 3564 | 0 | +29.96(+0.85%) |
Dec 28, 2015 | 3636 | 3642 | 3534 | 3534 | 0 | -94.13(-2.59%) |
Dec 27, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +15.42(+0.43%) |
Dec 24, 2015 | 3631 | 3640 | 3572 | 3612 | 0 | -23.60(-0.65%) |
Dec 23, 2015 | 3653 | 3685 | 3633 | 3636 | 0 | -15.68(-0.43%) |
Dec 22, 2015 | 3646 | 3653 | 3617 | 3652 | 0 | +9.30(+0.26%) |
Dec 21, 2015 | 3569 | 3651 | 3566 | 3642 | 0 | +63.51(+1.77%) |
Dec 20, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | -1.04(-0.03%) |
Dec 17, 2015 | 3534 | 3583 | 3534 | 3580 | 0 | +63.81(+1.81%) |
Dec 16, 2015 | 3522 | 3539 | 3506 | 3516 | 0 | +5.84(+0.17%) |
Dec 15, 2015 | 3518 | 3530 | 3497 | 3510 | 0 | -10.32(-0.29%) |
Dec 14, 2015 | 3404 | 3522 | 3399 | 3521 | 0 | +86.09(+2.51%) |
Dec 13, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | -20.92(-0.61%) |
Dec 10, 2015 | 3470 | 3504 | 3446 | 3456 | 0 | -16.94(-0.49%) |
Dec 09, 2015 | 3463 | 3496 | 3455 | 3472 | 0 | +2.37(+0.07%) |
Dec 08, 2015 | 3519 | 3519 | 3467 | 3470 | 0 | -66.86(-1.89%) |
Dec 07, 2015 | 3530 | 3544 | 3507 | 3537 | 0 | +11.94(+0.34%) |
Dec 06, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | -59.83(-1.67%) |
Dec 03, 2015 | 3526 | 3592 | 3517 | 3585 | 0 | +47.91(+1.35%) |
Dec 02, 2015 | 3450 | 3539 | 3428 | 3537 | 0 | +80.60(+2.33%) |