Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25981 | 26148 | 25942 | 26118 | 0 | +157.50(+0.61%) |
Dec 30, 2015 | 26124 | 26130 | 25939 | 25960 | 0 | -119.50(-0.46%) |
Dec 29, 2015 | 26076 | 26134 | 25994 | 26080 | 0 | +45.40(+0.17%) |
Dec 28, 2015 | 25858 | 26073 | 25857 | 26034 | 0 | +195.40(+0.76%) |
Dec 27, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | -11.60(-0.04%) |
Dec 23, 2015 | 25698 | 25875 | 25690 | 25850 | 0 | +259.60(+1.01%) |
Dec 22, 2015 | 25731 | 25787 | 25485 | 25591 | 0 | -145.20(-0.56%) |
Dec 21, 2015 | 25425 | 25758 | 25414 | 25736 | 0 | +216.70(+0.85%) |
Dec 20, 2015 | 25765 | 25790 | 25482 | 25519 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 25765 | 25790 | 25482 | 25519 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 25765 | 25790 | 25482 | 25519 | 0 | -284.60(-1.10%) |
Dec 17, 2015 | 25597 | 25831 | 25448 | 25804 | 0 | +309.40(+1.21%) |
Dec 16, 2015 | 25402 | 25573 | 25372 | 25494 | 0 | +174.00(+0.69%) |
Dec 15, 2015 | 25187 | 25343 | 25076 | 25320 | 0 | +170.10(+0.68%) |
Dec 14, 2015 | 24936 | 25194 | 24868 | 25150 | 0 | +105.90(+0.42%) |
Dec 13, 2015 | 25282 | 25316 | 24930 | 25044 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 25282 | 25316 | 24930 | 25044 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 25282 | 25316 | 24930 | 25044 | 0 | -207.90(-0.82%) |
Dec 10, 2015 | 25137 | 25290 | 25034 | 25252 | 0 | +216.20(+0.86%) |
Dec 09, 2015 | 25299 | 25317 | 25012 | 25036 | 0 | -274.20(-1.08%) |
Dec 08, 2015 | 25488 | 25542 | 25257 | 25310 | 0 | -219.80(-0.86%) |
Dec 07, 2015 | 25746 | 25786 | 25478 | 25530 | 0 | -108.00(-0.42%) |
Dec 06, 2015 | 25810 | 25810 | 25624 | 25638 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 25810 | 25810 | 25624 | 25638 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 25810 | 25810 | 25624 | 25638 | 0 | -248.50(-0.96%) |
Dec 03, 2015 | 26124 | 26124 | 25857 | 25887 | 0 | -231.20(-0.89%) |
Dec 02, 2015 | 26239 | 26256 | 26042 | 26118 | 0 | -51.60(-0.20%) |
Dec 01, 2015 | 26201 | 26246 | 26122 | 26169 | 0 | +23.70(+0.09%) |
Nov 30, 2015 | 26142 | 26231 | 26089 | 26146 | 0 | +17.50(+0.07%) |
Nov 29, 2015 | 26003 | 26185 | 25937 | 26128 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 26003 | 26185 | 25937 | 26128 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 26003 | 26185 | 25937 | 26128 | 0 | +169.60(+0.65%) |
Nov 26, 2015 | 25770 | 26016 | 25770 | 25959 | 0 | +182.90(+0.71%) |
Nov 25, 2015 | 25786 | 25902 | 25704 | 25776 | 0 | +0.00(+0.00%) |
Nov 24, 2015 | 25786 | 25902 | 25704 | 25776 | 0 | -43.60(-0.17%) |
Nov 23, 2015 | 25945 | 25958 | 25747 | 25819 | 0 | -49.20(-0.19%) |
Nov 22, 2015 | 25856 | 26059 | 25770 | 25868 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 25856 | 26059 | 25770 | 25868 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 25856 | 26059 | 25770 | 25868 | 0 | +26.60(+0.10%) |
Nov 19, 2015 | 25640 | 25884 | 25603 | 25842 | 0 | +359.40(+1.41%) |
Nov 18, 2015 | 25838 | 25890 | 25453 | 25482 | 0 | -382.00(-1.48%) |
Nov 17, 2015 | 25898 | 25948 | 25733 | 25864 | 0 | +104.40(+0.41%) |
Nov 16, 2015 | 25580 | 25866 | 25451 | 25760 | 0 | +149.60(+0.58%) |
Nov 15, 2015 | 25724 | 25724 | 25541 | 25610 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 25724 | 25724 | 25541 | 25610 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 25724 | 25724 | 25541 | 25610 | 0 | -256.40(-0.99%) |
Nov 12, 2015 | 25935 | 25945 | 25853 | 25867 | 0 | +0.00(+0.00%) |
Nov 11, 2015 | 25935 | 25945 | 25853 | 25867 | 0 | +123.60(+0.48%) |
Nov 10, 2015 | 26094 | 26094 | 25709 | 25743 | 0 | -378.10(-1.45%) |
Nov 09, 2015 | 25809 | 26193 | 25657 | 26121 | 0 | -143.80(-0.55%) |
Nov 08, 2015 | 26284 | 26439 | 26190 | 26265 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 26284 | 26439 | 26190 | 26265 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 26284 | 26439 | 26190 | 26265 | 0 | -39.00(-0.15%) |
Nov 05, 2015 | 26558 | 26558 | 26243 | 26304 | 0 | -248.70(-0.94%) |
Nov 04, 2015 | 26704 | 26800 | 26510 | 26553 | 0 | -37.70(-0.14%) |
Nov 03, 2015 | 26661 | 26732 | 26514 | 26591 | 0 | +31.40(+0.12%) |
Nov 02, 2015 | 26642 | 26824 | 26378 | 26559 | 0 | -97.60(-0.37%) |
Nov 01, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | -181.30(-0.68%) |
Oct 29, 2015 | 27084 | 27099 | 26794 | 26838 | 0 | -201.70(-0.75%) |
Oct 28, 2015 | 27132 | 27164 | 26920 | 27040 | 0 | -213.60(-0.78%) |
Oct 27, 2015 | 27291 | 27296 | 27210 | 27253 | 0 | -108.60(-0.40%) |
Oct 26, 2015 | 27575 | 27618 | 27318 | 27362 | 0 | -108.80(-0.40%) |
Oct 25, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +183.10(+0.67%) |
Oct 22, 2015 | 27312 | 27445 | 27191 | 27288 | 0 | +0.00(+0.00%) |
Oct 21, 2015 | 27312 | 27445 | 27191 | 27288 | 0 | -19.10(-0.07%) |
Oct 20, 2015 | 27403 | 27432 | 27216 | 27307 | 0 | -58.10(-0.21%) |
Oct 19, 2015 | 27306 | 27388 | 27247 | 27365 | 0 | +150.30(+0.55%) |
Oct 18, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +204.50(+0.76%) |
Oct 15, 2015 | 26842 | 27038 | 26837 | 27010 | 0 | +230.40(+0.86%) |
Oct 14, 2015 | 26760 | 26869 | 26713 | 26780 | 0 | -66.80(-0.25%) |
Oct 13, 2015 | 26874 | 26918 | 26719 | 26846 | 0 | -57.60(-0.21%) |
Oct 12, 2015 | 27243 | 27305 | 26856 | 26904 | 0 | -175.40(-0.65%) |
Oct 11, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +233.70(+0.87%) |
Oct 08, 2015 | 27117 | 27120 | 26762 | 26846 | 0 | -190.00(-0.70%) |
Oct 07, 2015 | 26967 | 27082 | 26878 | 27036 | 0 | +102.90(+0.38%) |
Oct 06, 2015 | 26977 | 27010 | 26751 | 26933 | 0 | +147.30(+0.55%) |
Oct 05, 2015 | 26379 | 26822 | 26375 | 26786 | 0 | +564.70(+2.15%) |
Oct 04, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |