Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1630 | 1655 | 1565 | 1582 | 54,000 | -85.20(-5.11%) |
Feb 26, 2016 | 1541 | 1698 | 1534 | 1667 | 72,242 | +0.70(+0.04%) |
Feb 25, 2016 | 1770 | 1844 | 1622 | 1666 | 52,799 | -64.40(-3.72%) |
Feb 24, 2016 | 1902 | 1916 | 1716 | 1731 | 68,928 | -56.50(-3.16%) |
Feb 23, 2016 | 1700 | 1808 | 1695 | 1787 | 46,889 | +139.70(+8.48%) |
Feb 22, 2016 | 1658 | 1679 | 1616 | 1647 | 46,683 | -148.40(-8.26%) |
Feb 19, 2016 | 1797 | 1858 | 1790 | 1796 | 54,041 | +31.80(+1.80%) |
Feb 18, 2016 | 1622 | 1767 | 1613 | 1764 | 49,557 | +50.50(+2.95%) |
Feb 17, 2016 | 1873 | 1897 | 1655 | 1714 | 53,096 | -214.70(-11.13%) |
Feb 16, 2016 | 1850 | 1981 | 1827 | 1928 | 47,746 | +33.20(+1.75%) |
Feb 12, 2016 | 2014 | 1895 | 1895 | 1895 | 77,610 | -208.30(-9.90%) |
Feb 11, 2016 | 2225 | 2290 | 2085 | 2103 | 63,245 | -46.30(-2.15%) |
Feb 10, 2016 | 2156 | 2185 | 1935 | 2150 | 45,364 | +93.80(+4.56%) |
Feb 09, 2016 | 1930 | 2160 | 1863 | 2056 | 67,016 | +182.30(+9.73%) |
Feb 08, 2016 | 1819 | 1916 | 1799 | 1874 | 54,111 | +106.70(+6.04%) |
Feb 05, 2016 | 1717 | 1808 | 1648 | 1767 | 63,119 | +79.60(+4.72%) |
Feb 04, 2016 | 1539 | 1711 | 1503 | 1687 | 73,113 | +74.80(+4.64%) |
Feb 03, 2016 | 1834 | 1967 | 1611 | 1612 | 122,247 | -337.90(-17.33%) |
Feb 02, 2016 | 1898 | 1956 | 1863 | 1950 | 61,362 | +166.30(+9.32%) |
Feb 01, 2016 | 1673 | 1786 | 1665 | 1784 | 72,051 | +216.00(+13.78%) |
Jan 29, 2016 | 1528 | 1664 | 1496 | 1568 | 77,027 | +12.80(+0.82%) |
Jan 28, 2016 | 1518 | 1654 | 1492 | 1555 | 101,947 | -187.00(-10.73%) |
Jan 27, 2016 | 1853 | 1900 | 1650 | 1742 | 92,771 | -86.00(-4.70%) |
Jan 26, 2016 | 1904 | 1932 | 1685 | 1828 | 80,292 | -193.98(-9.59%) |
Jan 25, 2016 | 1864 | 2024 | 1794 | 2022 | 63,377 | +282.78(+16.26%) |
Jan 22, 2016 | 1825 | 1884 | 1730 | 1739 | 102,423 | -359.40(-17.12%) |
Jan 21, 2016 | 2351 | 2374 | 2016 | 2099 | 84,429 | -176.20(-7.75%) |
Jan 20, 2016 | 2225 | 2437 | 2197 | 2275 | 86,953 | +124.60(+5.79%) |
Jan 19, 2016 | 2034 | 2166 | 2020 | 2150 | 67,816 | +142.00(+7.07%) |
Jan 15, 2016 | 2007 | 2008 | 2008 | 2008 | 71,780 | +169.10(+9.19%) |
Jan 14, 2016 | 1886 | 1918 | 1789 | 1839 | 53,184 | -57.90(-3.05%) |
Jan 13, 2016 | 1812 | 1967 | 1774 | 1897 | 75,090 | +38.40(+2.07%) |
Jan 12, 2016 | 1777 | 1974 | 1752 | 1859 | 88,924 | +25.80(+1.41%) |
Jan 11, 2016 | 1681 | 1844 | 1666 | 1833 | 64,515 | +182.60(+11.06%) |
Jan 08, 2016 | 1600 | 1679 | 1588 | 1650 | 61,702 | +33.90(+2.10%) |
Jan 07, 2016 | 1627 | 1628 | 1528 | 1616 | 67,159 | +71.50(+4.63%) |
Jan 06, 2016 | 1500 | 1561 | 1461 | 1545 | 62,898 | +133.10(+9.43%) |
Jan 05, 2016 | 1385 | 1416 | 1361 | 1412 | 35,024 | +73.50(+5.49%) |
Jan 04, 2016 | 1279 | 1378 | 1237 | 1338 | 67,721 | +2.00(+0.15%) |
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%) |