Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19366 | 19378 | 19054 | 19112 | 0 | -252.30(-1.30%) |
Feb 28, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +475.40(+2.52%) |
Feb 25, 2016 | 19216 | 19216 | 18868 | 18889 | 0 | -303.60(-1.58%) |
Feb 24, 2016 | 19282 | 19361 | 19060 | 19192 | 0 | -222.40(-1.15%) |
Feb 23, 2016 | 19507 | 19520 | 19328 | 19415 | 0 | -49.30(-0.25%) |
Feb 22, 2016 | 19374 | 19525 | 19374 | 19464 | 0 | +178.60(+0.93%) |
Feb 21, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | -77.60(-0.40%) |
Feb 18, 2016 | 19409 | 19436 | 19266 | 19363 | 0 | +438.50(+2.32%) |
Feb 17, 2016 | 19198 | 19308 | 18909 | 18925 | 0 | -197.50(-1.03%) |
Feb 16, 2016 | 19014 | 19261 | 18975 | 19122 | 0 | +204.00(+1.08%) |
Feb 15, 2016 | 18669 | 18937 | 18669 | 18918 | 0 | +598.50(+3.27%) |
Feb 14, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | -226.20(-1.22%) |
Feb 11, 2016 | 18487 | 18628 | 18447 | 18546 | 0 | -742.40(-3.85%) |
Feb 10, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +105.10(+0.55%) |
Feb 04, 2016 | 19190 | 19338 | 19166 | 19183 | 0 | +191.50(+1.01%) |
Feb 03, 2016 | 18911 | 19033 | 18765 | 18992 | 0 | -455.20(-2.34%) |
Feb 02, 2016 | 19475 | 19629 | 19404 | 19447 | 0 | -148.70(-0.76%) |
Feb 01, 2016 | 19771 | 19771 | 19444 | 19596 | 0 | -87.60(-0.45%) |
Jan 31, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +487.30(+2.54%) |
Jan 28, 2016 | 19094 | 19224 | 18982 | 19196 | 0 | +143.40(+0.75%) |
Jan 27, 2016 | 19212 | 19217 | 18931 | 19052 | 0 | +191.60(+1.02%) |
Jan 26, 2016 | 19069 | 19098 | 18812 | 18861 | 0 | -479.30(-2.48%) |
Jan 25, 2016 | 19341 | 19490 | 19292 | 19340 | 0 | +259.60(+1.36%) |
Jan 24, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +538.30(+2.90%) |
Jan 21, 2016 | 19079 | 19238 | 18534 | 18542 | 0 | -344.10(-1.82%) |
Jan 20, 2016 | 19332 | 19332 | 18834 | 18886 | 0 | -749.50(-3.82%) |
Jan 19, 2016 | 19284 | 19648 | 19204 | 19636 | 0 | +398.40(+2.07%) |
Jan 18, 2016 | 19287 | 19440 | 19196 | 19237 | 0 | -283.40(-1.45%) |
Jan 17, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | -296.60(-1.50%) |
Jan 14, 2016 | 19579 | 19894 | 19509 | 19817 | 0 | -117.50(-0.59%) |
Jan 13, 2016 | 20029 | 20235 | 19851 | 19935 | 0 | +223.10(+1.13%) |
Jan 12, 2016 | 20030 | 20131 | 19695 | 19712 | 0 | -176.70(-0.89%) |
Jan 11, 2016 | 19997 | 20069 | 19865 | 19888 | 0 | -565.20(-2.76%) |
Jan 10, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +120.40(+0.59%) |
Jan 07, 2016 | 20773 | 20826 | 20324 | 20333 | 0 | -647.50(-3.09%) |
Jan 06, 2016 | 21143 | 21200 | 20947 | 20981 | 0 | -207.90(-0.98%) |
Jan 05, 2016 | 21319 | 21453 | 21096 | 21189 | 0 | -138.40(-0.65%) |
Jan 04, 2016 | 21783 | 21795 | 21228 | 21327 | 0 | -587.30(-2.68%) |
Jan 03, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 21892 | 21970 | 21864 | 21914 | 0 | +32.20(+0.15%) |
Dec 30, 2015 | 22095 | 22115 | 21868 | 21882 | 0 | -117.40(-0.53%) |
Dec 29, 2015 | 21923 | 22024 | 21882 | 22000 | 0 | +80.00(+0.36%) |
Dec 28, 2015 | 22152 | 22152 | 21880 | 21920 | 0 | -218.50(-0.99%) |
Dec 27, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +97.50(+0.44%) |
Dec 23, 2015 | 21869 | 22104 | 21846 | 22041 | 0 | +210.60(+0.96%) |
Dec 22, 2015 | 21847 | 21870 | 21751 | 21830 | 0 | +38.30(+0.18%) |
Dec 21, 2015 | 21641 | 21871 | 21641 | 21792 | 0 | +36.10(+0.17%) |
Dec 20, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | -116.50(-0.53%) |
Dec 17, 2015 | 21841 | 22005 | 21764 | 21872 | 0 | +170.90(+0.79%) |
Dec 16, 2015 | 21558 | 21773 | 21558 | 21701 | 0 | +426.80(+2.01%) |
Dec 15, 2015 | 21216 | 21442 | 21216 | 21274 | 0 | -35.40(-0.17%) |
Dec 14, 2015 | 21063 | 21378 | 21010 | 21310 | 0 | -154.30(-0.72%) |
Dec 13, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | -240.50(-1.11%) |
Dec 10, 2015 | 21714 | 21880 | 21668 | 21705 | 0 | -99.20(-0.45%) |
Dec 09, 2015 | 21774 | 21872 | 21756 | 21804 | 0 | -101.30(-0.46%) |
Dec 08, 2015 | 22059 | 22059 | 21766 | 21905 | 0 | -298.10(-1.34%) |
Dec 07, 2015 | 22336 | 22352 | 22201 | 22203 | 0 | -32.70(-0.15%) |
Dec 06, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | -181.10(-0.81%) |
Dec 03, 2015 | 22327 | 22485 | 22327 | 22417 | 0 | -62.70(-0.28%) |
Dec 02, 2015 | 22471 | 22564 | 22369 | 22480 | 0 | +98.40(+0.44%) |