Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3570 | 3581 | 3538 | 3539 | 0 | -33.70(-0.94%) |
Dec 30, 2015 | 3567 | 3574 | 3538 | 3573 | 0 | +9.14(+0.26%) |
Dec 29, 2015 | 3528 | 3564 | 3516 | 3564 | 0 | +29.96(+0.85%) |
Dec 28, 2015 | 3636 | 3642 | 3534 | 3534 | 0 | -94.13(-2.59%) |
Dec 27, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +15.42(+0.43%) |
Dec 24, 2015 | 3631 | 3640 | 3572 | 3612 | 0 | -23.60(-0.65%) |
Dec 23, 2015 | 3653 | 3685 | 3633 | 3636 | 0 | -15.68(-0.43%) |
Dec 22, 2015 | 3646 | 3653 | 3617 | 3652 | 0 | +9.30(+0.26%) |
Dec 21, 2015 | 3569 | 3651 | 3566 | 3642 | 0 | +63.51(+1.77%) |
Dec 20, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | -1.04(-0.03%) |
Dec 17, 2015 | 3534 | 3583 | 3534 | 3580 | 0 | +63.81(+1.81%) |
Dec 16, 2015 | 3522 | 3539 | 3506 | 3516 | 0 | +5.84(+0.17%) |
Dec 15, 2015 | 3518 | 3530 | 3497 | 3510 | 0 | -10.32(-0.29%) |
Dec 14, 2015 | 3404 | 3522 | 3399 | 3521 | 0 | +86.09(+2.51%) |
Dec 13, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | -20.92(-0.61%) |
Dec 10, 2015 | 3470 | 3504 | 3446 | 3456 | 0 | -16.94(-0.49%) |
Dec 09, 2015 | 3463 | 3496 | 3455 | 3472 | 0 | +2.37(+0.07%) |
Dec 08, 2015 | 3519 | 3519 | 3467 | 3470 | 0 | -66.86(-1.89%) |
Dec 07, 2015 | 3530 | 3544 | 3507 | 3537 | 0 | +11.94(+0.34%) |
Dec 06, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | -59.83(-1.67%) |
Dec 03, 2015 | 3526 | 3592 | 3517 | 3585 | 0 | +47.91(+1.35%) |
Dec 02, 2015 | 3450 | 3539 | 3428 | 3537 | 0 | +80.60(+2.33%) |
Dec 01, 2015 | 3442 | 3483 | 3418 | 3456 | 0 | +10.91(+0.32%) |
Nov 30, 2015 | 3434 | 3470 | 3328 | 3445 | 0 | +9.10(+0.26%) |
Nov 29, 2015 | 3617 | 3622 | 3412 | 3436 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 3617 | 3622 | 3412 | 3436 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 3617 | 3622 | 3412 | 3436 | 0 | -199.25(-5.48%) |
Nov 26, 2015 | 3660 | 3668 | 3630 | 3636 | 0 | -12.38(-0.34%) |
Nov 25, 2015 | 3614 | 3648 | 3608 | 3648 | 0 | +31.82(+0.88%) |
Nov 24, 2015 | 3603 | 3616 | 3563 | 3616 | 0 | +5.80(+0.16%) |
Nov 23, 2015 | 3631 | 3655 | 3599 | 3610 | 0 | -20.19(-0.56%) |
Nov 22, 2015 | 3621 | 3641 | 3608 | 3630 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 3621 | 3641 | 3608 | 3630 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 3621 | 3641 | 3608 | 3630 | 0 | +13.44(+0.37%) |
Nov 19, 2015 | 3574 | 3618 | 3561 | 3617 | 0 | +48.59(+1.36%) |
Nov 18, 2015 | 3605 | 3617 | 3559 | 3568 | 0 | -36.33(-1.01%) |
Nov 17, 2015 | 3630 | 3678 | 3598 | 3605 | 0 | -2.16(-0.06%) |
Nov 16, 2015 | 3522 | 3608 | 3519 | 3607 | 0 | +26.12(+0.73%) |
Nov 15, 2015 | 3601 | 3633 | 3565 | 3581 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 3601 | 3633 | 3565 | 3581 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 3601 | 3633 | 3565 | 3581 | 0 | -52.06(-1.43%) |
Nov 12, 2015 | 3657 | 3659 | 3603 | 3633 | 0 | -17.35(-0.48%) |
Nov 11, 2015 | 3635 | 3655 | 3606 | 3650 | 0 | +9.76(+0.27%) |
Nov 10, 2015 | 3617 | 3670 | 3608 | 3640 | 0 | -6.39(-0.18%) |
Nov 09, 2015 | 3588 | 3674 | 3588 | 3647 | 0 | +56.85(+1.58%) |
Nov 08, 2015 | 3514 | 3596 | 3509 | 3590 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3514 | 3596 | 3509 | 3590 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3514 | 3596 | 3509 | 3590 | 0 | +67.21(+1.91%) |
Nov 05, 2015 | 3459 | 3586 | 3456 | 3523 | 0 | +63.18(+1.83%) |
Nov 04, 2015 | 3326 | 3460 | 3326 | 3460 | 0 | +142.94(+4.31%) |
Nov 03, 2015 | 3330 | 3346 | 3302 | 3317 | 0 | -8.38(-0.25%) |
Nov 02, 2015 | 3338 | 3391 | 3322 | 3325 | 0 | -57.48(-1.70%) |
Nov 01, 2015 | 3380 | 3417 | 3347 | 3383 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 3380 | 3417 | 3347 | 3383 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 3380 | 3417 | 3347 | 3383 | 0 | -4.76(-0.14%) |
Oct 29, 2015 | 3388 | 3412 | 3363 | 3387 | 0 | +12.12(+0.36%) |
Oct 28, 2015 | 3417 | 3440 | 3367 | 3375 | 0 | -59.14(-1.72%) |
Oct 27, 2015 | 3409 | 3442 | 3333 | 3434 | 0 | +4.76(+0.14%) |
Oct 26, 2015 | 3449 | 3458 | 3402 | 3430 | 0 | +17.15(+0.50%) |
Oct 25, 2015 | 3378 | 3422 | 3360 | 3412 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3378 | 3422 | 3360 | 3412 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3378 | 3422 | 3360 | 3412 | 0 | +43.69(+1.30%) |
Oct 22, 2015 | 3292 | 3374 | 3283 | 3369 | 0 | +48.06(+1.45%) |
Oct 21, 2015 | 3429 | 3447 | 3265 | 3321 | 0 | -104.65(-3.06%) |
Oct 20, 2015 | 3378 | 3426 | 3358 | 3425 | 0 | +38.63(+1.14%) |
Oct 19, 2015 | 3402 | 3423 | 3356 | 3387 | 0 | -4.65(-0.14%) |
Oct 18, 2015 | 3358 | 3393 | 3335 | 3391 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3358 | 3393 | 3335 | 3391 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3358 | 3393 | 3335 | 3391 | 0 | +53.28(+1.60%) |
Oct 15, 2015 | 3255 | 3338 | 3254 | 3338 | 0 | +75.63(+2.32%) |
Oct 14, 2015 | 3280 | 3307 | 3256 | 3262 | 0 | -30.79(-0.93%) |
Oct 13, 2015 | 3262 | 3299 | 3253 | 3293 | 0 | +5.57(+0.17%) |
Oct 12, 2015 | 3194 | 3319 | 3188 | 3288 | 0 | +104.51(+3.28%) |
Oct 11, 2015 | 3147 | 3193 | 3138 | 3183 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 3147 | 3193 | 3138 | 3183 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 3147 | 3193 | 3138 | 3183 | 0 | +39.79(+1.27%) |
Oct 08, 2015 | 3156 | 3172 | 3133 | 3143 | 0 | +90.58(+2.97%) |
Oct 07, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 06, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 05, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 04, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |