Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21892 | 21970 | 21864 | 21914 | 0 | +32.20(+0.15%) |
Dec 30, 2015 | 22095 | 22115 | 21868 | 21882 | 0 | -117.40(-0.53%) |
Dec 29, 2015 | 21923 | 22024 | 21882 | 22000 | 0 | +80.00(+0.36%) |
Dec 28, 2015 | 22152 | 22152 | 21880 | 21920 | 0 | -218.50(-0.99%) |
Dec 27, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +97.50(+0.44%) |
Dec 23, 2015 | 21869 | 22104 | 21846 | 22041 | 0 | +210.60(+0.96%) |
Dec 22, 2015 | 21847 | 21870 | 21751 | 21830 | 0 | +38.30(+0.18%) |
Dec 21, 2015 | 21641 | 21871 | 21641 | 21792 | 0 | +36.10(+0.17%) |
Dec 20, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | -116.50(-0.53%) |
Dec 17, 2015 | 21841 | 22005 | 21764 | 21872 | 0 | +170.90(+0.79%) |
Dec 16, 2015 | 21558 | 21773 | 21558 | 21701 | 0 | +426.80(+2.01%) |
Dec 15, 2015 | 21216 | 21442 | 21216 | 21274 | 0 | -35.40(-0.17%) |
Dec 14, 2015 | 21063 | 21378 | 21010 | 21310 | 0 | -154.30(-0.72%) |
Dec 13, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | -240.50(-1.11%) |
Dec 10, 2015 | 21714 | 21880 | 21668 | 21705 | 0 | -99.20(-0.45%) |
Dec 09, 2015 | 21774 | 21872 | 21756 | 21804 | 0 | -101.30(-0.46%) |
Dec 08, 2015 | 22059 | 22059 | 21766 | 21905 | 0 | -298.10(-1.34%) |
Dec 07, 2015 | 22336 | 22352 | 22201 | 22203 | 0 | -32.70(-0.15%) |
Dec 06, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | -181.10(-0.81%) |
Dec 03, 2015 | 22327 | 22485 | 22327 | 22417 | 0 | -62.70(-0.28%) |
Dec 02, 2015 | 22471 | 22564 | 22369 | 22480 | 0 | +98.40(+0.44%) |
Dec 01, 2015 | 22198 | 22478 | 22144 | 22381 | 0 | +384.90(+1.75%) |
Nov 30, 2015 | 21975 | 22195 | 21907 | 21996 | 0 | -71.90(-0.33%) |
Nov 29, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | -420.60(-1.87%) |
Nov 26, 2015 | 22750 | 22788 | 22454 | 22489 | 0 | -9.10(-0.04%) |
Nov 25, 2015 | 22534 | 22617 | 22436 | 22498 | 0 | -89.60(-0.40%) |
Nov 24, 2015 | 22593 | 22630 | 22434 | 22588 | 0 | -78.30(-0.35%) |
Nov 23, 2015 | 22760 | 22803 | 22620 | 22666 | 0 | -88.80(-0.39%) |
Nov 22, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +254.50(+1.13%) |
Nov 19, 2015 | 22424 | 22559 | 22416 | 22500 | 0 | +311.90(+1.41%) |
Nov 18, 2015 | 22332 | 22350 | 22163 | 22188 | 0 | -75.90(-0.34%) |
Nov 17, 2015 | 22315 | 22497 | 22244 | 22264 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | -492.80(-2.15%) |
Nov 12, 2015 | 22478 | 22981 | 22455 | 22889 | 0 | +536.70(+2.40%) |
Nov 11, 2015 | 22394 | 22480 | 22324 | 22352 | 0 | -49.50(-0.22%) |
Nov 10, 2015 | 22506 | 22535 | 22340 | 22402 | 0 | -325.10(-1.43%) |
Nov 09, 2015 | 22754 | 22971 | 22689 | 22727 | 0 | -140.50(-0.61%) |
Nov 08, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | -183.70(-0.80%) |
Nov 05, 2015 | 23045 | 23180 | 22961 | 23051 | 0 | -2.60(-0.01%) |
Nov 04, 2015 | 22737 | 23342 | 22737 | 23054 | 0 | +485.20(+2.15%) |
Nov 03, 2015 | 22603 | 22697 | 22560 | 22568 | 0 | +198.40(+0.89%) |
Nov 02, 2015 | 22502 | 22606 | 22333 | 22370 | 0 | -270.00(-1.19%) |
Nov 01, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | -179.90(-0.79%) |
Oct 29, 2015 | 23054 | 23054 | 22811 | 22820 | 0 | -136.70(-0.60%) |
Oct 28, 2015 | 23071 | 23120 | 22924 | 22957 | 0 | -186.10(-0.80%) |
Oct 27, 2015 | 23053 | 23144 | 22885 | 23143 | 0 | +26.50(+0.11%) |
Oct 26, 2015 | 23424 | 23424 | 23067 | 23116 | 0 | -35.70(-0.15%) |
Oct 25, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +306.50(+1.34%) |
Oct 22, 2015 | 22796 | 22870 | 22728 | 22845 | 0 | -143.80(-0.63%) |
Oct 21, 2015 | 22992 | 23058 | 22843 | 22989 | 0 | +0.00(+0.00%) |
Oct 20, 2015 | 22992 | 23058 | 22843 | 22989 | 0 | -86.40(-0.37%) |
Oct 19, 2015 | 23086 | 23101 | 22914 | 23076 | 0 | +8.20(+0.04%) |
Oct 18, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +179.20(+0.78%) |
Oct 15, 2015 | 22667 | 22940 | 22568 | 22888 | 0 | +448.30(+2.00%) |
Oct 14, 2015 | 22399 | 22576 | 22357 | 22440 | 0 | -160.60(-0.71%) |
Oct 13, 2015 | 22678 | 22799 | 22516 | 22600 | 0 | -130.40(-0.57%) |
Oct 12, 2015 | 22614 | 22780 | 22562 | 22731 | 0 | +272.10(+1.21%) |
Oct 11, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +103.90(+0.46%) |
Oct 08, 2015 | 22589 | 22589 | 22201 | 22355 | 0 | -160.90(-0.71%) |
Oct 07, 2015 | 21885 | 22528 | 21817 | 22516 | 0 | +684.20(+3.13%) |
Oct 06, 2015 | 22169 | 22169 | 21719 | 21832 | 0 | -22.90(-0.10%) |
Oct 05, 2015 | 21931 | 21981 | 21740 | 21854 | 0 | +348.40(+1.62%) |
Oct 04, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +659.80(+3.17%) |