Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1627 | 1640 | 1619 | 1637 | 29,010 | +10.61(+0.65%) |
Feb 26, 2016 | 1611 | 1641 | 1590 | 1626 | 24,212 | +15.94(+0.99%) |
Feb 25, 2016 | 1585 | 1618 | 1554 | 1610 | 25,439 | +27.45(+1.73%) |
Feb 24, 2016 | 1575 | 1590 | 1558 | 1583 | 21,196 | -2.98(-0.19%) |
Feb 23, 2016 | 1578 | 1595 | 1561 | 1586 | 18,648 | +9.00(+0.57%) |
Feb 22, 2016 | 1609 | 1612 | 1556 | 1577 | 30,786 | -14.64(-0.92%) |
Feb 19, 2016 | 1578 | 1592 | 1558 | 1592 | 15,946 | +12.22(+0.77%) |
Feb 18, 2016 | 1588 | 1588 | 1556 | 1579 | 14,757 | -2.25(-0.14%) |
Feb 17, 2016 | 1554 | 1587 | 1544 | 1582 | 24,336 | +35.15(+2.27%) |
Feb 16, 2016 | 1544 | 1556 | 1528 | 1546 | 19,101 | +11.50(+0.75%) |
Feb 12, 2016 | 1535 | 1535 | 1535 | 1535 | 24,400 | +14.01(+0.92%) |
Feb 11, 2016 | 1545 | 1551 | 1503 | 1521 | 24,212 | -37.11(-2.38%) |
Feb 10, 2016 | 1558 | 1585 | 1539 | 1558 | 16,006 | +7.97(+0.51%) |
Feb 09, 2016 | 1536 | 1568 | 1523 | 1550 | 20,427 | -3.93(-0.25%) |
Feb 08, 2016 | 1565 | 1606 | 1522 | 1554 | 25,419 | -31.06(-1.96%) |
Feb 05, 2016 | 1618 | 1621 | 1570 | 1585 | 14,634 | -29.73(-1.84%) |
Feb 04, 2016 | 1612 | 1634 | 1577 | 1615 | 23,954 | +2.99(+0.19%) |
Feb 03, 2016 | 1630 | 1659 | 1600 | 1612 | 39,090 | -17.38(-1.07%) |
Feb 02, 2016 | 1643 | 1643 | 1610 | 1629 | 24,932 | -18.43(-1.12%) |
Feb 01, 2016 | 1644 | 1665 | 1641 | 1648 | 33,208 | -3.33(-0.20%) |
Jan 29, 2016 | 1644 | 1656 | 1613 | 1651 | 31,940 | +23.05(+1.42%) |
Jan 28, 2016 | 1628 | 1660 | 1611 | 1628 | 30,592 | +6.09(+0.38%) |
Jan 27, 2016 | 1637 | 1650 | 1615 | 1622 | 37,953 | -8.14(-0.50%) |
Jan 26, 2016 | 1585 | 1650 | 1577 | 1630 | 57,166 | +68.91(+4.41%) |
Jan 25, 2016 | 1539 | 1565 | 1514 | 1561 | 43,218 | +16.58(+1.07%) |
Jan 22, 2016 | 1540 | 1568 | 1528 | 1545 | 22,592 | +19.10(+1.25%) |
Jan 21, 2016 | 1520 | 1544 | 1485 | 1525 | 35,343 | +6.41(+0.42%) |
Jan 20, 2016 | 1506 | 1530 | 1462 | 1519 | 35,165 | -0.66(-0.04%) |
Jan 19, 2016 | 1513 | 1535 | 1498 | 1520 | 29,657 | +7.64(+0.51%) |
Jan 15, 2016 | 1498 | 1512 | 1512 | 1512 | 31,100 | -2.98(-0.20%) |
Jan 14, 2016 | 1529 | 1530 | 1496 | 1515 | 25,120 | -11.74(-0.77%) |
Jan 13, 2016 | 1585 | 1587 | 1510 | 1527 | 22,610 | -50.08(-3.18%) |
Jan 12, 2016 | 1555 | 1578 | 1540 | 1577 | 33,405 | +33.45(+2.17%) |
Jan 11, 2016 | 1541 | 1548 | 1525 | 1543 | 28,094 | +1.95(+0.13%) |
Jan 08, 2016 | 1558 | 1574 | 1536 | 1541 | 22,033 | -10.90(-0.70%) |
Jan 07, 2016 | 1565 | 1590 | 1541 | 1552 | 25,871 | -34.74(-2.19%) |
Jan 06, 2016 | 1590 | 1601 | 1577 | 1587 | 30,503 | -7.03(-0.44%) |
Jan 05, 2016 | 1575 | 1598 | 1556 | 1594 | 26,495 | +38.43(+2.47%) |
Jan 04, 2016 | 1630 | 1635 | 1548 | 1556 | 54,525 | -87.34(-5.32%) |
Dec 31, 2015 | 1646 | 1643 | 1643 | 1643 | 13,400 | -6.54(-0.40%) |
Dec 30, 2015 | 1650 | 1660 | 1645 | 1650 | 11,384 | -0.46(-0.03%) |
Dec 29, 2015 | 1661 | 1667 | 1646 | 1650 | 12,730 | +0.08(+0.00%) |
Dec 28, 2015 | 1651 | 1655 | 1640 | 1650 | 16,381 | -4.99(-0.30%) |
Dec 24, 2015 | 1659 | 1655 | 1655 | 1655 | 12,000 | -2.92(-0.18%) |
Dec 23, 2015 | 1662 | 1670 | 1646 | 1658 | 20,551 | -0.30(-0.02%) |
Dec 22, 2015 | 1654 | 1660 | 1646 | 1658 | 23,386 | +8.13(+0.49%) |
Dec 21, 2015 | 1655 | 1666 | 1644 | 1650 | 17,873 | -6.56(-0.40%) |
Dec 18, 2015 | 1647 | 1660 | 1636 | 1657 | 68,528 | +2.57(+0.16%) |
Dec 17, 2015 | 1664 | 1664 | 1635 | 1654 | 23,874 | -12.24(-0.73%) |
Dec 16, 2015 | 1672 | 1680 | 1643 | 1666 | 20,004 | +7.54(+0.45%) |
Dec 15, 2015 | 1661 | 1670 | 1627 | 1659 | 34,272 | -8.31(-0.50%) |
Dec 14, 2015 | 1660 | 1668 | 1646 | 1667 | 24,344 | +7.00(+0.42%) |
Dec 11, 2015 | 1648 | 1666 | 1635 | 1660 | 26,417 | -1.07(-0.06%) |
Dec 10, 2015 | 1635 | 1669 | 1620 | 1661 | 30,646 | +28.08(+1.72%) |
Dec 09, 2015 | 1682 | 1689 | 1618 | 1633 | 37,098 | -57.50(-3.40%) |
Dec 08, 2015 | 1710 | 1710 | 1678 | 1690 | 35,494 | -29.51(-1.72%) |
Dec 07, 2015 | 1709 | 1722 | 1689 | 1720 | 34,178 | +14.25(+0.84%) |
Dec 04, 2015 | 1665 | 1719 | 1665 | 1706 | 17,938 | +42.83(+2.58%) |
Dec 03, 2015 | 1676 | 1682 | 1639 | 1663 | 25,751 | -14.45(-0.86%) |
Dec 02, 2015 | 1709 | 1711 | 1666 | 1677 | 14,484 | -25.55(-1.50%) |