Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16313 | 16465 | 16027 | 16027 | 0 | -161.60(-1.00%) |
Feb 28, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +48.10(+0.30%) |
Feb 25, 2016 | 15984 | 16218 | 15954 | 16140 | 0 | +224.50(+1.41%) |
Feb 24, 2016 | 15851 | 16006 | 15754 | 15916 | 0 | -136.20(-0.85%) |
Feb 23, 2016 | 16230 | 16350 | 16001 | 16052 | 0 | -59.00(-0.37%) |
Feb 22, 2016 | 15851 | 16187 | 15817 | 16111 | 0 | +143.80(+0.90%) |
Feb 21, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | -229.60(-1.42%) |
Feb 18, 2016 | 16138 | 16338 | 16119 | 16197 | 0 | +360.40(+2.28%) |
Feb 17, 2016 | 16035 | 16214 | 15632 | 15836 | 0 | -218.00(-1.36%) |
Feb 16, 2016 | 15850 | 16342 | 15810 | 16054 | 0 | +31.80(+0.20%) |
Feb 15, 2016 | 15248 | 16155 | 15244 | 16023 | 0 | +1070.00(+7.16%) |
Feb 14, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | -760.80(-4.84%) |
Feb 11, 2016 | 16128 | 16163 | 15430 | 15713 | 0 | +0.00(+0.00%) |
Feb 10, 2016 | 16128 | 16163 | 15430 | 15713 | 0 | -372.00(-2.31%) |
Feb 09, 2016 | 16667 | 16669 | 16026 | 16085 | 0 | -918.90(-5.40%) |
Feb 08, 2016 | 16621 | 17099 | 16552 | 17004 | 0 | +184.70(+1.10%) |
Feb 07, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | -225.40(-1.32%) |
Feb 04, 2016 | 17071 | 17210 | 16942 | 17045 | 0 | -146.20(-0.85%) |
Feb 03, 2016 | 17497 | 17516 | 17081 | 17191 | 0 | -559.50(-3.15%) |
Feb 02, 2016 | 17716 | 17865 | 17685 | 17751 | 0 | -114.50(-0.64%) |
Feb 01, 2016 | 17700 | 17905 | 17666 | 17865 | 0 | +346.90(+1.98%) |
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%) |