Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12400 | 12720 | 11840 | 12200 | 146 | -80.00(-0.65%) |
Jan 28, 2016 | 12800 | 12800 | 12200 | 12280 | 28 | -440.00(-3.46%) |
Jan 27, 2016 | 13140 | 13560 | 12500 | 12720 | 43 | -580.00(-4.36%) |
Jan 26, 2016 | 12420 | 13820 | 12220 | 13300 | 110 | +860.00(+6.91%) |
Jan 25, 2016 | 13360 | 13360 | 11920 | 12440 | 150 | -900.00(-6.75%) |
Jan 22, 2016 | 12720 | 13340 | 12200 | 13340 | 629 | -780.00(-5.52%) |
Jan 21, 2016 | 14920 | 15085 | 14040 | 14120 | 17 | -520.00(-3.55%) |
Jan 20, 2016 | 14880 | 15160 | 13600 | 14640 | 20 | +140.00(+0.97%) |
Jan 19, 2016 | 14700 | 15560 | 14060 | 14500 | 18 | +100.00(+0.69%) |
Jan 15, 2016 | 14800 | 14400 | 14400 | 14400 | 15 | -740.00(-4.89%) |
Jan 14, 2016 | 15760 | 15800 | 14622 | 15140 | 18 | -580.00(-3.69%) |
Jan 13, 2016 | 15620 | 16110 | 15060 | 15720 | 32 | +100.00(+0.64%) |
Jan 12, 2016 | 16980 | 16980 | 15340 | 15620 | 41 | -1180.00(-7.02%) |
Jan 11, 2016 | 17000 | 18086 | 16160 | 16800 | 42 | +500.00(+3.07%) |
Jan 08, 2016 | 17360 | 18040 | 16060 | 16300 | 24 | +400.00(+2.52%) |
Jan 07, 2016 | 15720 | 16760 | 15460 | 15900 | 19 | -700.00(-4.22%) |
Jan 06, 2016 | 17600 | 17620 | 16320 | 16600 | 18 | -1280.00(-7.16%) |
Jan 05, 2016 | 18540 | 20000 | 17350 | 17880 | 25 | -1020.00(-5.40%) |
Jan 04, 2016 | 18860 | 19560 | 18470 | 18900 | 30 | -620.00(-3.18%) |
Dec 31, 2015 | 20000 | 19520 | 19520 | 19520 | 44 | -440.00(-2.20%) |
Dec 30, 2015 | 18220 | 20500 | 18200 | 19960 | 54 | +2140.00(+12.01%) |
Dec 29, 2015 | 17160 | 18000 | 16700 | 17820 | 23 | +860.00(+5.07%) |
Dec 28, 2015 | 16140 | 17000 | 16000 | 16960 | 14 | +680.00(+4.18%) |
Dec 24, 2015 | 15520 | 16280 | 16280 | 16280 | 3 | +80.00(+0.49%) |
Dec 23, 2015 | 15320 | 16500 | 15320 | 16200 | 9 | +860.00(+5.61%) |
Dec 22, 2015 | 15580 | 15580 | 14680 | 15340 | 14 | -260.00(-1.67%) |
Dec 21, 2015 | 15320 | 15910 | 14520 | 15600 | 11 | +160.00(+1.04%) |
Dec 18, 2015 | 15200 | 15560 | 15200 | 15440 | 20 | +220.00(+1.45%) |
Dec 17, 2015 | 15280 | 16420 | 15180 | 15220 | 19 | -60.00(-0.39%) |
Dec 16, 2015 | 15060 | 15540 | 14680 | 15280 | 14 | +400.00(+2.69%) |
Dec 15, 2015 | 14260 | 14960 | 14240 | 14880 | 77 | +200.00(+1.36%) |
Dec 14, 2015 | 14660 | 15200 | 14500 | 14680 | 93 | +0.00(+0.00%) |
Dec 11, 2015 | 15040 | 15226 | 13460 | 14680 | 76 | -860.00(-5.53%) |
Dec 10, 2015 | 15760 | 15900 | 15370 | 15540 | 48 | -160.00(-1.02%) |
Dec 09, 2015 | 17280 | 17284 | 15600 | 15700 | 72 | -1680.00(-9.67%) |
Dec 08, 2015 | 17380 | 18280 | 17000 | 17380 | 11 | -240.00(-1.36%) |
Dec 07, 2015 | 18560 | 19246 | 17280 | 17620 | 13 | -1080.00(-5.78%) |
Dec 04, 2015 | 18080 | 18720 | 17540 | 18700 | 14 | +660.00(+3.66%) |
Dec 03, 2015 | 18080 | 18200 | 17500 | 18040 | 10 | +80.00(+0.45%) |
Dec 02, 2015 | 18000 | 18700 | 17660 | 17960 | 17 | -20.00(-0.11%) |
Dec 01, 2015 | 17940 | 18000 | 17540 | 17980 | 16 | +140.00(+0.78%) |
Nov 30, 2015 | 17724 | 17940 | 17310 | 17840 | 13 | +200.00(+1.13%) |
Nov 27, 2015 | 17080 | 17640 | 17080 | 17640 | 2 | +540.00(+3.16%) |
Nov 25, 2015 | 15980 | 17100 | 17100 | 17100 | 9 | +630.00(+3.83%) |
Nov 24, 2015 | 15760 | 16700 | 15542 | 16470 | 16 | +580.00(+3.65%) |
Nov 23, 2015 | 15880 | 16260 | 15500 | 15890 | 7 | -60.00(-0.38%) |
Nov 20, 2015 | 15900 | 16130 | 15500 | 15950 | 23 | +170.00(+1.08%) |
Nov 19, 2015 | 15720 | 15860 | 15500 | 15780 | 11 | +80.00(+0.51%) |
Nov 18, 2015 | 15740 | 16120 | 15500 | 15700 | 13 | +0.00(+0.00%) |
Nov 17, 2015 | 15800 | 15920 | 15500 | 15700 | 5 | -300.00(-1.88%) |
Nov 16, 2015 | 15320 | 16340 | 14980 | 16000 | 9 | +680.00(+4.44%) |
Nov 13, 2015 | 15360 | 15440 | 15000 | 15320 | 10 | -280.00(-1.79%) |
Nov 12, 2015 | 16280 | 16400 | 15200 | 15600 | 15 | -760.00(-4.65%) |
Nov 11, 2015 | 16580 | 16580 | 16000 | 16360 | 7 | -220.00(-1.33%) |
Nov 10, 2015 | 16600 | 17020 | 16120 | 16580 | 7 | -60.00(-0.36%) |
Nov 09, 2015 | 15860 | 16840 | 15860 | 16640 | 14 | +380.00(+2.34%) |
Nov 06, 2015 | 16000 | 16260 | 15480 | 16260 | 4 | +180.00(+1.12%) |
Nov 05, 2015 | 16300 | 16400 | 15773 | 16080 | 6 | -200.00(-1.23%) |
Nov 04, 2015 | 16120 | 16778 | 16000 | 16280 | 11 | +220.00(+1.37%) |
Nov 03, 2015 | 16340 | 16778 | 15800 | 16060 | 12 | -220.00(-1.35%) |