Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 1385 | 1336 | 1336 | 1336 | 46,270 | -23.50(-1.73%) |
Dec 30, 2015 | 1354 | 1383 | 1347 | 1360 | 34,048 | +69.30(+5.37%) |
Dec 29, 2015 | 1317 | 1318 | 1285 | 1291 | 38,822 | -81.60(-5.95%) |
Dec 28, 2015 | 1345 | 1372 | 1342 | 1372 | 26,510 | +83.50(+6.48%) |
Dec 24, 2015 | 1286 | 1289 | 1289 | 1289 | 38,180 | -15.40(-1.18%) |
Dec 23, 2015 | 1359 | 1376 | 1299 | 1304 | 71,239 | -127.70(-8.92%) |
Dec 22, 2015 | 1449 | 1451 | 1400 | 1432 | 31,680 | -22.90(-1.57%) |
Dec 21, 2015 | 1460 | 1477 | 1431 | 1455 | 35,354 | +16.90(+1.18%) |
Dec 18, 2015 | 1400 | 1444 | 1357 | 1438 | 59,353 | +15.80(+1.11%) |
Dec 17, 2015 | 1372 | 1423 | 1370 | 1422 | 42,167 | +58.70(+4.31%) |
Dec 16, 2015 | 1303 | 1384 | 1295 | 1363 | 55,134 | +81.90(+6.39%) |
Dec 15, 2015 | 1297 | 1311 | 1226 | 1281 | 85,018 | -49.00(-3.68%) |
Dec 14, 2015 | 1370 | 1384 | 1296 | 1330 | 62,537 | -11.40(-0.85%) |
Dec 11, 2015 | 1288 | 1354 | 1284 | 1342 | 72,356 | +66.80(+5.24%) |
Dec 10, 2015 | 1262 | 1280 | 1230 | 1275 | 65,711 | +38.90(+3.15%) |
Dec 09, 2015 | 1195 | 1264 | 1135 | 1236 | 88,307 | +21.70(+1.79%) |
Dec 08, 2015 | 1247 | 1258 | 1155 | 1214 | 116,232 | +10.60(+0.88%) |
Dec 07, 2015 | 1154 | 1216 | 1144 | 1204 | 74,887 | +126.90(+11.78%) |
Dec 04, 2015 | 1077 | 1097 | 1048 | 1077 | 105,761 | +51.40(+5.01%) |
Dec 03, 2015 | 1061 | 1082 | 991.00 | 1026 | 115,302 | -54.90(-5.08%) |
Dec 02, 2015 | 1034 | 1095 | 994.60 | 1080 | 91,844 | +71.80(+7.12%) |
Dec 01, 2015 | 1012 | 1026 | 981.60 | 1009 | 48,197 | -1.90(-0.19%) |
Nov 30, 2015 | 976.40 | 1015 | 963.50 | 1010 | 63,205 | +15.50(+1.56%) |
Nov 27, 2015 | 985.00 | 999.60 | 984.40 | 995.00 | 23,295 | +49.10(+5.19%) |
Nov 25, 2015 | 985.00 | 945.90 | 945.90 | 945.90 | 66,120 | -10.30(-1.08%) |
Nov 24, 2015 | 949.70 | 975.20 | 927.10 | 956.20 | 72,252 | -47.70(-4.75%) |
Nov 23, 2015 | 1030 | 1032 | 969.50 | 1004 | 68,565 | -13.90(-1.37%) |
Nov 20, 2015 | 1016 | 1025 | 961.30 | 1018 | 67,495 | +8.90(+0.88%) |
Nov 19, 2015 | 1018 | 1026 | 1000 | 1009 | 40,959 | +9.30(+0.93%) |
Nov 18, 2015 | 983.50 | 1032 | 974.30 | 999.60 | 58,019 | -6.40(-0.64%) |
Nov 17, 2015 | 980.80 | 1016 | 974.91 | 1006 | 42,885 | +56.70(+5.97%) |
Nov 16, 2015 | 1012 | 1038 | 942.80 | 949.30 | 85,108 | -51.70(-5.16%) |
Nov 13, 2015 | 980.50 | 1021 | 976.50 | 1001 | 75,286 | +41.00(+4.27%) |
Nov 12, 2015 | 945.80 | 963.20 | 907.50 | 960.00 | 74,617 | +55.80(+6.17%) |
Nov 11, 2015 | 868.40 | 917.60 | 865.00 | 904.20 | 59,067 | +40.90(+4.74%) |
Nov 10, 2015 | 873.90 | 877.00 | 841.50 | 863.30 | 35,100 | -4.00(-0.46%) |
Nov 09, 2015 | 863.60 | 881.60 | 848.00 | 867.30 | 47,302 | +16.40(+1.93%) |
Nov 06, 2015 | 846.60 | 865.00 | 838.45 | 850.90 | 54,854 | +22.20(+2.68%) |
Nov 05, 2015 | 813.10 | 835.00 | 795.00 | 828.70 | 62,365 | +35.40(+4.46%) |
Nov 04, 2015 | 761.00 | 804.00 | 753.50 | 793.30 | 88,216 | +41.10(+5.46%) |
Nov 03, 2015 | 779.00 | 790.00 | 736.50 | 752.20 | 123,030 | -60.10(-7.40%) |
Nov 02, 2015 | 818.00 | 820.65 | 792.90 | 812.30 | 36,243 | +8.30(+1.03%) |
Oct 30, 2015 | 822.90 | 831.50 | 783.40 | 804.00 | 60,524 | -23.70(-2.86%) |
Oct 29, 2015 | 820.20 | 831.40 | 794.80 | 827.70 | 47,079 | +7.80(+0.95%) |
Oct 28, 2015 | 913.00 | 919.50 | 818.00 | 819.90 | 124,217 | -113.00(-12.11%) |
Oct 27, 2015 | 946.00 | 957.50 | 929.40 | 932.90 | 50,575 | +23.30(+2.56%) |
Oct 26, 2015 | 889.00 | 909.62 | 886.53 | 909.60 | 36,139 | +30.70(+3.49%) |
Oct 23, 2015 | 883.80 | 895.02 | 866.00 | 878.90 | 43,213 | +26.50(+3.11%) |
Oct 22, 2015 | 842.30 | 873.10 | 831.00 | 852.40 | 46,616 | -13.80(-1.59%) |
Oct 21, 2015 | 856.20 | 874.60 | 839.20 | 866.20 | 64,143 | +33.90(+4.07%) |
Oct 20, 2015 | 826.00 | 844.50 | 805.60 | 832.30 | 47,679 | +10.70(+1.30%) |
Oct 19, 2015 | 814.10 | 827.40 | 803.60 | 821.60 | 57,627 | +41.10(+5.27%) |
Oct 16, 2015 | 774.10 | 812.90 | 771.30 | 780.50 | 79,487 | -10.40(-1.31%) |
Oct 15, 2015 | 824.40 | 840.60 | 789.20 | 790.90 | 100,761 | -6.60(-0.83%) |
Oct 14, 2015 | 807.20 | 820.00 | 787.90 | 797.50 | 64,868 | -2.30(-0.29%) |
Oct 13, 2015 | 790.00 | 805.70 | 743.16 | 799.80 | 97,127 | +25.60(+3.31%) |
Oct 12, 2015 | 717.40 | 786.50 | 717.30 | 774.20 | 115,365 | +56.40(+7.86%) |
Oct 09, 2015 | 713.40 | 726.50 | 699.13 | 717.80 | 127,140 | +5.40(+0.76%) |
Oct 08, 2015 | 749.50 | 759.90 | 699.10 | 712.40 | 174,789 | -45.80(-6.04%) |
Oct 07, 2015 | 723.90 | 773.70 | 713.71 | 758.20 | 191,324 | +14.70(+1.98%) |
Oct 06, 2015 | 811.20 | 815.00 | 742.50 | 743.50 | 161,232 | -81.00(-9.82%) |
Oct 05, 2015 | 819.50 | 837.60 | 805.60 | 824.50 | 85,184 | -27.50(-3.23%) |
Oct 02, 2015 | 909.10 | 918.70 | 846.50 | 852.00 | 117,769 | -23.00(-2.63%) |