Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1528 | 1664 | 1496 | 1568 | 77,027 | +12.80(+0.82%) |
Jan 28, 2016 | 1518 | 1654 | 1492 | 1555 | 101,947 | -187.00(-10.73%) |
Jan 27, 2016 | 1853 | 1900 | 1650 | 1742 | 92,771 | -86.00(-4.70%) |
Jan 26, 2016 | 1904 | 1932 | 1685 | 1828 | 80,292 | -193.98(-9.59%) |
Jan 25, 2016 | 1864 | 2024 | 1794 | 2022 | 63,377 | +282.78(+16.26%) |
Jan 22, 2016 | 1825 | 1884 | 1730 | 1739 | 102,423 | -359.40(-17.12%) |
Jan 21, 2016 | 2351 | 2374 | 2016 | 2099 | 84,429 | -176.20(-7.75%) |
Jan 20, 2016 | 2225 | 2437 | 2197 | 2275 | 86,953 | +124.60(+5.79%) |
Jan 19, 2016 | 2034 | 2166 | 2020 | 2150 | 67,816 | +142.00(+7.07%) |
Jan 15, 2016 | 2007 | 2008 | 2008 | 2008 | 71,780 | +169.10(+9.19%) |
Jan 14, 2016 | 1886 | 1918 | 1789 | 1839 | 53,184 | -57.90(-3.05%) |
Jan 13, 2016 | 1812 | 1967 | 1774 | 1897 | 75,090 | +38.40(+2.07%) |
Jan 12, 2016 | 1777 | 1974 | 1752 | 1859 | 88,924 | +25.80(+1.41%) |
Jan 11, 2016 | 1681 | 1844 | 1666 | 1833 | 64,515 | +182.60(+11.06%) |
Jan 08, 2016 | 1600 | 1679 | 1588 | 1650 | 61,702 | +33.90(+2.10%) |
Jan 07, 2016 | 1627 | 1628 | 1528 | 1616 | 67,159 | +71.50(+4.63%) |
Jan 06, 2016 | 1500 | 1561 | 1461 | 1545 | 62,898 | +133.10(+9.43%) |
Jan 05, 2016 | 1385 | 1416 | 1361 | 1412 | 35,024 | +73.50(+5.49%) |
Jan 04, 2016 | 1279 | 1378 | 1237 | 1338 | 67,721 | +2.00(+0.15%) |
Dec 31, 2015 | 1385 | 1336 | 1336 | 1336 | 46,270 | -23.50(-1.73%) |
Dec 30, 2015 | 1354 | 1383 | 1347 | 1360 | 34,048 | +69.30(+5.37%) |
Dec 29, 2015 | 1317 | 1318 | 1285 | 1291 | 38,822 | -81.60(-5.95%) |
Dec 28, 2015 | 1345 | 1372 | 1342 | 1372 | 26,510 | +83.50(+6.48%) |
Dec 24, 2015 | 1286 | 1289 | 1289 | 1289 | 38,180 | -15.40(-1.18%) |
Dec 23, 2015 | 1359 | 1376 | 1299 | 1304 | 71,239 | -127.70(-8.92%) |
Dec 22, 2015 | 1449 | 1451 | 1400 | 1432 | 31,680 | -22.90(-1.57%) |
Dec 21, 2015 | 1460 | 1477 | 1431 | 1455 | 35,354 | +16.90(+1.18%) |
Dec 18, 2015 | 1400 | 1444 | 1357 | 1438 | 59,353 | +15.80(+1.11%) |
Dec 17, 2015 | 1372 | 1423 | 1370 | 1422 | 42,167 | +58.70(+4.31%) |
Dec 16, 2015 | 1303 | 1384 | 1295 | 1363 | 55,134 | +81.90(+6.39%) |
Dec 15, 2015 | 1297 | 1311 | 1226 | 1281 | 85,018 | -49.00(-3.68%) |
Dec 14, 2015 | 1370 | 1384 | 1296 | 1330 | 62,537 | -11.40(-0.85%) |
Dec 11, 2015 | 1288 | 1354 | 1284 | 1342 | 72,356 | +66.80(+5.24%) |
Dec 10, 2015 | 1262 | 1280 | 1230 | 1275 | 65,711 | +38.90(+3.15%) |
Dec 09, 2015 | 1195 | 1264 | 1135 | 1236 | 88,307 | +21.70(+1.79%) |
Dec 08, 2015 | 1247 | 1258 | 1155 | 1214 | 116,232 | +10.60(+0.88%) |
Dec 07, 2015 | 1154 | 1216 | 1144 | 1204 | 74,887 | +126.90(+11.78%) |
Dec 04, 2015 | 1077 | 1097 | 1048 | 1077 | 105,761 | +51.40(+5.01%) |
Dec 03, 2015 | 1061 | 1082 | 991.00 | 1026 | 115,302 | -54.90(-5.08%) |
Dec 02, 2015 | 1034 | 1095 | 994.60 | 1080 | 91,844 | +71.80(+7.12%) |
Dec 01, 2015 | 1012 | 1026 | 981.60 | 1009 | 48,197 | -1.90(-0.19%) |
Nov 30, 2015 | 976.40 | 1015 | 963.50 | 1010 | 63,205 | +15.50(+1.56%) |
Nov 27, 2015 | 985.00 | 999.60 | 984.40 | 995.00 | 23,295 | +49.10(+5.19%) |
Nov 25, 2015 | 985.00 | 945.90 | 945.90 | 945.90 | 66,120 | -10.30(-1.08%) |
Nov 24, 2015 | 949.70 | 975.20 | 927.10 | 956.20 | 72,252 | -47.70(-4.75%) |
Nov 23, 2015 | 1030 | 1032 | 969.50 | 1004 | 68,565 | -13.90(-1.37%) |
Nov 20, 2015 | 1016 | 1025 | 961.30 | 1018 | 67,495 | +8.90(+0.88%) |
Nov 19, 2015 | 1018 | 1026 | 1000 | 1009 | 40,959 | +9.30(+0.93%) |
Nov 18, 2015 | 983.50 | 1032 | 974.30 | 999.60 | 58,019 | -6.40(-0.64%) |
Nov 17, 2015 | 980.80 | 1016 | 974.91 | 1006 | 42,885 | +56.70(+5.97%) |
Nov 16, 2015 | 1012 | 1038 | 942.80 | 949.30 | 85,108 | -51.70(-5.16%) |
Nov 13, 2015 | 980.50 | 1021 | 976.50 | 1001 | 75,286 | +41.00(+4.27%) |
Nov 12, 2015 | 945.80 | 963.20 | 907.50 | 960.00 | 74,617 | +55.80(+6.17%) |
Nov 11, 2015 | 868.40 | 917.60 | 865.00 | 904.20 | 59,067 | +40.90(+4.74%) |
Nov 10, 2015 | 873.90 | 877.00 | 841.50 | 863.30 | 35,100 | -4.00(-0.46%) |
Nov 09, 2015 | 863.60 | 881.60 | 848.00 | 867.30 | 47,302 | +16.40(+1.93%) |
Nov 06, 2015 | 846.60 | 865.00 | 838.45 | 850.90 | 54,854 | +22.20(+2.68%) |
Nov 05, 2015 | 813.10 | 835.00 | 795.00 | 828.70 | 62,365 | +35.40(+4.46%) |
Nov 04, 2015 | 761.00 | 804.00 | 753.50 | 793.30 | 88,216 | +41.10(+5.46%) |
Nov 03, 2015 | 779.00 | 790.00 | 736.50 | 752.20 | 123,030 | -60.10(-7.40%) |