Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1951 | 1995 | 1911 | 1995 | 24,452 | +55.19(+2.85%) |
Feb 26, 2016 | 1921 | 1960 | 1892 | 1940 | 31,385 | -30.21(-1.53%) |
Feb 25, 2016 | 2055 | 2055 | 1967 | 1970 | 34,246 | -85.02(-4.14%) |
Feb 24, 2016 | 2127 | 2181 | 2040 | 2055 | 40,042 | +4.11(+0.20%) |
Feb 23, 2016 | 1992 | 2058 | 1982 | 2051 | 28,015 | +95.46(+4.88%) |
Feb 22, 2016 | 1978 | 1979 | 1938 | 1955 | 19,096 | -88.01(-4.31%) |
Feb 19, 2016 | 2087 | 2109 | 2032 | 2043 | 28,331 | -11.56(-0.56%) |
Feb 18, 2016 | 2014 | 2080 | 2014 | 2055 | 37,610 | +26.11(+1.29%) |
Feb 17, 2016 | 2058 | 2059 | 2001 | 2029 | 43,361 | -80.92(-3.84%) |
Feb 16, 2016 | 2143 | 2177 | 2092 | 2110 | 35,742 | -118.96(-5.34%) |
Feb 12, 2016 | 2367 | 2229 | 2229 | 2229 | 58,732 | -277.43(-11.07%) |
Feb 11, 2016 | 2498 | 2551 | 2438 | 2506 | 53,848 | +191.67(+8.28%) |
Feb 10, 2016 | 2253 | 2316 | 2163 | 2315 | 32,824 | +5.22(+0.23%) |
Feb 09, 2016 | 2416 | 2416 | 2253 | 2309 | 29,911 | +17.90(+0.78%) |
Feb 08, 2016 | 2200 | 2368 | 2193 | 2291 | 51,912 | +180.48(+8.55%) |
Feb 05, 2016 | 2029 | 2133 | 2000 | 2111 | 45,046 | +89.49(+4.43%) |
Feb 04, 2016 | 2100 | 2108 | 1987 | 2021 | 41,291 | -42.13(-2.04%) |
Feb 03, 2016 | 2044 | 2228 | 2039 | 2064 | 53,426 | -11.19(-0.54%) |
Feb 02, 2016 | 2002 | 2094 | 1995 | 2075 | 53,806 | +133.50(+6.88%) |
Feb 01, 2016 | 1952 | 1982 | 1905 | 1941 | 37,354 | +16.78(+0.87%) |
Jan 29, 2016 | 2082 | 2087 | 1922 | 1925 | 77,073 | -186.45(-8.83%) |
Jan 28, 2016 | 2047 | 2139 | 2040 | 2111 | 26,572 | +4.85(+0.23%) |
Jan 27, 2016 | 2093 | 2144 | 1995 | 2106 | 29,601 | +32.44(+1.56%) |
Jan 26, 2016 | 2153 | 2155 | 2052 | 2074 | 25,736 | -110.01(-5.04%) |
Jan 25, 2016 | 2077 | 2187 | 2065 | 2184 | 30,695 | +124.92(+6.07%) |
Jan 22, 2016 | 2083 | 2105 | 2036 | 2059 | 35,428 | -124.92(-5.72%) |
Jan 21, 2016 | 2156 | 2205 | 2076 | 2184 | 31,891 | +13.80(+0.64%) |
Jan 20, 2016 | 2163 | 2302 | 2109 | 2170 | 69,512 | +112.24(+5.45%) |
Jan 19, 2016 | 1976 | 2095 | 1967 | 2058 | 61,221 | +5.97(+0.29%) |
Jan 15, 2016 | 2069 | 2052 | 2052 | 2052 | 62,462 | +127.16(+6.61%) |
Jan 14, 2016 | 1957 | 2021 | 1878 | 1925 | 63,380 | -57.80(-2.92%) |
Jan 13, 2016 | 1811 | 1999 | 1799 | 1982 | 94,584 | +141.70(+7.70%) |
Jan 12, 2016 | 1812 | 1908 | 1809 | 1841 | 102,840 | -27.60(-1.48%) |
Jan 11, 2016 | 1863 | 1927 | 1843 | 1868 | 60,439 | -18.64(-0.99%) |
Jan 08, 2016 | 1748 | 1895 | 1738 | 1887 | 73,226 | +83.53(+4.63%) |
Jan 07, 2016 | 1772 | 1817 | 1724 | 1803 | 65,344 | +133.49(+7.99%) |
Jan 06, 2016 | 1667 | 1692 | 1641 | 1670 | 91,099 | +67.87(+4.24%) |
Jan 05, 2016 | 1609 | 1641 | 1592 | 1602 | 26,002 | -16.78(-1.04%) |
Jan 04, 2016 | 1628 | 1669 | 1618 | 1619 | 41,201 | +83.16(+5.42%) |
Dec 31, 2015 | 1514 | 1536 | 1536 | 1536 | 22,105 | +41.76(+2.80%) |
Dec 30, 2015 | 1471 | 1497 | 1464 | 1494 | 18,143 | +32.44(+2.22%) |
Dec 29, 2015 | 1481 | 1486 | 1457 | 1461 | 20,960 | -41.39(-2.75%) |
Dec 28, 2015 | 1518 | 1542 | 1503 | 1503 | 13,124 | +2.98(+0.20%) |
Dec 24, 2015 | 1507 | 1500 | 1500 | 1500 | 10,692 | +1.50(+0.10%) |
Dec 23, 2015 | 1534 | 1540 | 1497 | 1498 | 35,911 | -58.18(-3.74%) |
Dec 22, 2015 | 1576 | 1607 | 1546 | 1556 | 25,548 | -39.15(-2.45%) |
Dec 21, 2015 | 1596 | 1637 | 1581 | 1596 | 22,712 | -43.63(-2.66%) |
Dec 18, 2015 | 1566 | 1639 | 1556 | 1639 | 63,263 | +107.02(+6.98%) |
Dec 17, 2015 | 1462 | 1534 | 1456 | 1532 | 46,915 | +63.02(+4.29%) |
Dec 16, 2015 | 1511 | 1545 | 1460 | 1469 | 30,015 | -71.97(-4.67%) |
Dec 15, 2015 | 1600 | 1603 | 1518 | 1541 | 31,499 | -105.53(-6.41%) |
Dec 14, 2015 | 1652 | 1700 | 1616 | 1647 | 54,224 | -11.18(-0.67%) |
Dec 11, 2015 | 1617 | 1677 | 1596 | 1658 | 46,416 | +101.42(+6.52%) |
Dec 10, 2015 | 1555 | 1573 | 1516 | 1556 | 13,665 | -2.98(-0.19%) |
Dec 09, 2015 | 1527 | 1582 | 1482 | 1559 | 34,370 | +50.34(+3.34%) |
Dec 08, 2015 | 1504 | 1522 | 1480 | 1509 | 16,202 | +43.63(+2.98%) |
Dec 07, 2015 | 1438 | 1484 | 1435 | 1465 | 17,260 | +36.17(+2.53%) |
Dec 04, 2015 | 1527 | 1527 | 1421 | 1429 | 34,205 | -107.77(-7.01%) |
Dec 03, 2015 | 1458 | 1552 | 1456 | 1537 | 32,230 | +62.28(+4.22%) |
Dec 02, 2015 | 1419 | 1479 | 1419 | 1475 | 22,533 | +51.09(+3.59%) |