Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3334 | 3334 | 3334 | 3334 | 0 | -18.85(-0.56%) |
Dec 30, 2015 | 3389 | 3389 | 3348 | 3353 | 0 | -46.40(-1.37%) |
Dec 29, 2015 | 3389 | 3402 | 3367 | 3399 | 0 | +22.00(+0.65%) |
Dec 28, 2015 | 3392 | 3401 | 3350 | 3377 | 0 | -21.16(-0.62%) |
Dec 24, 2015 | 3398 | 3398 | 3398 | 3398 | 0 | +12.80(+0.38%) |
Dec 23, 2015 | 3361 | 3397 | 3346 | 3386 | 0 | +28.49(+0.85%) |
Dec 22, 2015 | 3319 | 3365 | 3319 | 3357 | 0 | +38.30(+1.15%) |
Dec 21, 2015 | 3282 | 3324 | 3282 | 3319 | 0 | +56.31(+1.73%) |
Dec 18, 2015 | 3303 | 3308 | 3256 | 3263 | 0 | -81.69(-2.44%) |
Dec 17, 2015 | 3394 | 3423 | 3344 | 3344 | 0 | -50.10(-1.48%) |
Dec 16, 2015 | 3370 | 3404 | 3346 | 3394 | 0 | +45.90(+1.37%) |
Dec 15, 2015 | 3332 | 3363 | 3322 | 3348 | 0 | +39.02(+1.18%) |
Dec 14, 2015 | 3330 | 3342 | 3268 | 3309 | 0 | -11.34(-0.34%) |
Dec 11, 2015 | 3363 | 3379 | 3317 | 3321 | 0 | -96.43(-2.82%) |
Dec 10, 2015 | 3392 | 3438 | 3390 | 3417 | 0 | +34.54(+1.02%) |
Dec 09, 2015 | 3410 | 3450 | 3359 | 3383 | 0 | -37.20(-1.09%) |
Dec 08, 2015 | 3452 | 3462 | 3398 | 3420 | 0 | -68.15(-1.95%) |
Dec 07, 2015 | 3501 | 3545 | 3476 | 3488 | 0 | +1.02(+0.03%) |
Dec 04, 2015 | 3438 | 3494 | 3438 | 3487 | 0 | +74.85(+2.19%) |
Dec 03, 2015 | 3470 | 3502 | 3396 | 3412 | 0 | -46.56(-1.35%) |
Dec 02, 2015 | 3481 | 3495 | 3442 | 3459 | 0 | -30.28(-0.87%) |
Dec 01, 2015 | 3428 | 3490 | 3424 | 3489 | 0 | +70.76(+2.07%) |
Nov 30, 2015 | 3478 | 3488 | 3418 | 3418 | 0 | -57.41(-1.65%) |
Nov 27, 2015 | 3450 | 3495 | 3445 | 3476 | 0 | +30.61(+0.89%) |
Nov 25, 2015 | 3445 | 3445 | 3445 | 3445 | 0 | +3.66(+0.11%) |
Nov 24, 2015 | 3431 | 3451 | 3395 | 3441 | 0 | -39.58(-1.14%) |
Nov 23, 2015 | 3481 | 3503 | 3469 | 3481 | 0 | -3.73(-0.11%) |
Nov 20, 2015 | 3491 | 3514 | 3479 | 3485 | 0 | +3.26(+0.09%) |
Nov 19, 2015 | 3462 | 3502 | 3461 | 3481 | 0 | +25.01(+0.72%) |
Nov 18, 2015 | 3451 | 3459 | 3403 | 3456 | 0 | +10.55(+0.31%) |
Nov 17, 2015 | 3454 | 3495 | 3439 | 3446 | 0 | +5.05(+0.15%) |
Nov 16, 2015 | 3410 | 3441 | 3383 | 3441 | 0 | -6.11(-0.18%) |
Nov 13, 2015 | 3466 | 3484 | 3438 | 3447 | 0 | -29.01(-0.83%) |
Nov 12, 2015 | 3517 | 3525 | 3475 | 3476 | 0 | -59.94(-1.70%) |
Nov 11, 2015 | 3567 | 3568 | 3536 | 3536 | 0 | -13.33(-0.38%) |
Nov 10, 2015 | 3542 | 3575 | 3518 | 3549 | 0 | +15.07(+0.43%) |
Nov 09, 2015 | 3592 | 3592 | 3520 | 3534 | 0 | -73.08(-2.03%) |
Nov 06, 2015 | 3576 | 3607 | 3567 | 3607 | 0 | +27.64(+0.77%) |
Nov 05, 2015 | 3575 | 3587 | 3550 | 3580 | 0 | +15.47(+0.43%) |
Nov 04, 2015 | 3601 | 3603 | 3552 | 3564 | 0 | -41.47(-1.15%) |
Nov 03, 2015 | 3617 | 3621 | 3588 | 3606 | 0 | +0.26(+0.01%) |
Nov 02, 2015 | 3582 | 3622 | 3581 | 3605 | 0 | +43.43(+1.22%) |
Oct 30, 2015 | 3561 | 3588 | 3561 | 3562 | 0 | +3.06(+0.09%) |
Oct 29, 2015 | 3515 | 3562 | 3512 | 3559 | 0 | +39.50(+1.12%) |
Oct 28, 2015 | 3564 | 3565 | 3484 | 3519 | 0 | -55.91(-1.56%) |
Oct 27, 2015 | 3625 | 3627 | 3541 | 3575 | 0 | -85.99(-2.35%) |
Oct 26, 2015 | 3621 | 3664 | 3618 | 3661 | 0 | +26.91(+0.74%) |
Oct 23, 2015 | 3652 | 3652 | 3586 | 3634 | 0 | +11.87(+0.33%) |
Oct 22, 2015 | 3601 | 3631 | 3575 | 3622 | 0 | +42.00(+1.17%) |
Oct 21, 2015 | 3606 | 3633 | 3578 | 3580 | 0 | -18.57(-0.52%) |
Oct 20, 2015 | 3583 | 3611 | 3573 | 3599 | 0 | +22.14(+0.62%) |
Oct 19, 2015 | 3537 | 3583 | 3537 | 3577 | 0 | +36.70(+1.04%) |
Oct 16, 2015 | 3548 | 3554 | 3515 | 3540 | 0 | -40.32(-1.13%) |
Oct 15, 2015 | 3551 | 3585 | 3527 | 3580 | 0 | +41.47(+1.17%) |
Oct 14, 2015 | 3541 | 3572 | 3521 | 3539 | 0 | +20.42(+0.58%) |
Oct 13, 2015 | 3551 | 3575 | 3516 | 3519 | 0 | -82.85(-2.30%) |
Oct 12, 2015 | 3565 | 3610 | 3564 | 3601 | 0 | +49.55(+1.40%) |
Oct 09, 2015 | 3469 | 3557 | 3468 | 3552 | 0 | +106.01(+3.08%) |
Oct 08, 2015 | 3412 | 3452 | 3392 | 3446 | 0 | +26.05(+0.76%) |
Oct 07, 2015 | 3385 | 3424 | 3364 | 3420 | 0 | +37.69(+1.11%) |
Oct 06, 2015 | 3451 | 3462 | 3379 | 3382 | 0 | -73.52(-2.13%) |
Oct 05, 2015 | 3399 | 3465 | 3394 | 3456 | 0 | +82.71(+2.45%) |
Oct 02, 2015 | 3327 | 3373 | 3286 | 3373 | 0 | +2.71(+0.08%) |