Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3972 | 4041 | 3890 | 3925 | 4,916 | -36.00(-0.91%) |
Feb 26, 2016 | 4027 | 4104 | 3935 | 3961 | 5,190 | -67.20(-1.67%) |
Feb 25, 2016 | 4066 | 4174 | 3960 | 4028 | 3,938 | -10.80(-0.27%) |
Feb 24, 2016 | 4036 | 4060 | 3905 | 4039 | 5,039 | -34.80(-0.85%) |
Feb 23, 2016 | 4150 | 4214 | 4062 | 4074 | 5,044 | -106.80(-2.55%) |
Feb 22, 2016 | 4174 | 4243 | 4127 | 4181 | 4,430 | +66.00(+1.60%) |
Feb 19, 2016 | 4086 | 4129 | 3991 | 4115 | 5,057 | +16.80(+0.41%) |
Feb 18, 2016 | 4339 | 4394 | 4087 | 4098 | 5,536 | -202.80(-4.72%) |
Feb 17, 2016 | 4144 | 4358 | 4062 | 4301 | 7,896 | +172.80(+4.19%) |
Feb 16, 2016 | 4094 | 4205 | 4094 | 4128 | 5,049 | +92.40(+2.29%) |
Feb 12, 2016 | 4036 | 4036 | 4036 | 0 | +18.00(+0.45%) | |
Feb 11, 2016 | 4260 | 4352 | 3910 | 4018 | 9,181 | -328.80(-7.56%) |
Feb 10, 2016 | 4518 | 4346 | 9,041 | +104.40(+2.46%) | ||
Feb 09, 2016 | 4168 | 4405 | 4087 | 4242 | 6,780 | -27.60(-0.65%) |
Feb 08, 2016 | 4321 | 4410 | 4145 | 4270 | 4,772 | -130.80(-2.97%) |
Feb 05, 2016 | 4466 | 4517 | 4371 | 4400 | 4,098 | -73.20(-1.64%) |
Feb 04, 2016 | 4511 | 4682 | 4447 | 4474 | 4,287 | -72.00(-1.58%) |
Feb 03, 2016 | 4477 | 4612 | 4367 | 4546 | 4,700 | +85.20(+1.91%) |
Feb 02, 2016 | 4502 | 4576 | 4415 | 4460 | 3,581 | -90.00(-1.98%) |
Feb 01, 2016 | 4397 | 4592 | 4344 | 4550 | 4,371 | +132.00(+2.99%) |
Jan 29, 2016 | 4314 | 4465 | 4260 | 4418 | 6,468 | +63.60(+1.46%) |
Jan 28, 2016 | 4577 | 4594 | 4307 | 4355 | 5,892 | -178.80(-3.94%) |
Jan 27, 2016 | 4675 | 4799 | 4517 | 4534 | 6,328 | -141.60(-3.03%) |
Jan 26, 2016 | 4768 | 4768 | 4619 | 4675 | 7,527 | -111.60(-2.33%) |
Jan 25, 2016 | 4522 | 4868 | 4422 | 4787 | 9,959 | +226.80(+4.97%) |
Jan 22, 2016 | 4571 | 4669 | 4351 | 4560 | 8,090 | +58.80(+1.31%) |
Jan 21, 2016 | 4534 | 4657 | 4399 | 4501 | 8,632 | -57.60(-1.26%) |
Jan 20, 2016 | 4423 | 4760 | 4266 | 4559 | 12,985 | +52.80(+1.17%) |
Jan 19, 2016 | 4806 | 4835 | 4392 | 4506 | 10,273 | -282.00(-5.89%) |
Jan 15, 2016 | 4788 | 4788 | 4788 | 0 | +78.00(+1.66%) | |
Jan 14, 2016 | 4596 | 4776 | 4376 | 4710 | 5,897 | +112.80(+2.45%) |
Jan 13, 2016 | 4988 | 5006 | 4579 | 4597 | 8,102 | -351.60(-7.10%) |
Jan 12, 2016 | 4813 | 4980 | 4760 | 4949 | 5,671 | +151.20(+3.15%) |
Jan 11, 2016 | 4816 | 4920 | 4637 | 4798 | 8,028 | -28.80(-0.60%) |
Jan 08, 2016 | 5035 | 5075 | 4816 | 4826 | 6,718 | -94.80(-1.93%) |
Jan 07, 2016 | 4933 | 5088 | 4768 | 4921 | 5,058 | -80.40(-1.61%) |
Jan 06, 2016 | 4979 | 5042 | 4879 | 5002 | 5,204 | -43.20(-0.86%) |
Jan 05, 2016 | 5086 | 5120 | 5002 | 5045 | 4,119 | -25.20(-0.50%) |
Jan 04, 2016 | 5036 | 5095 | 4772 | 5070 | 7,634 | -63.60(-1.24%) |
Dec 31, 2015 | 5134 | 5134 | 5134 | 0 | -30.00(-0.58%) | |
Dec 30, 2015 | 5170 | 5228 | 5126 | 5164 | 3,386 | -26.40(-0.51%) |
Dec 29, 2015 | 5166 | 5216 | 5113 | 5190 | 2,553 | +62.40(+1.22%) |
Dec 28, 2015 | 5136 | 5195 | 5083 | 5128 | 2,663 | -26.40(-0.51%) |
Dec 24, 2015 | 5154 | 5154 | 5154 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 5165 | 5192 | 4976 | 5154 | 5,453 | -3.60(-0.07%) |
Dec 22, 2015 | 5035 | 5160 | 5018 | 5158 | 7,243 | +121.20(+2.41%) |
Dec 21, 2015 | 4926 | 5040 | 4822 | 5036 | 4,974 | +150.00(+3.07%) |
Dec 18, 2015 | 4820 | 4933 | 4805 | 4886 | 12,897 | +37.20(+0.77%) |
Dec 17, 2015 | 4799 | 4925 | 4746 | 4849 | 6,138 | +88.80(+1.87%) |
Dec 16, 2015 | 4636 | 4766 | 4597 | 4760 | 3,486 | +144.00(+3.12%) |
Dec 15, 2015 | 4498 | 4640 | 4471 | 4616 | 3,536 | +157.20(+3.53%) |
Dec 14, 2015 | 4440 | 4511 | 4380 | 4459 | 4,152 | +3.60(+0.08%) |
Dec 11, 2015 | 4490 | 4567 | 4324 | 4456 | 3,746 | -106.80(-2.34%) |
Dec 10, 2015 | 4477 | 4568 | 4447 | 4562 | 2,375 | +87.60(+1.96%) |
Dec 09, 2015 | 4450 | 4515 | 4421 | 4475 | 2,826 | -7.20(-0.16%) |
Dec 08, 2015 | 4330 | 4505 | 4317 | 4482 | 3,421 | +122.40(+2.81%) |
Dec 07, 2015 | 4499 | 4508 | 4352 | 4360 | 3,077 | -158.40(-3.51%) |
Dec 04, 2015 | 4382 | 4519 | 4354 | 4518 | 3,307 | +124.80(+2.84%) |
Dec 03, 2015 | 4486 | 4519 | 4386 | 4393 | 3,156 | -85.20(-1.90%) |
Dec 02, 2015 | 4540 | 4560 | 4451 | 4478 | 2,584 | -64.80(-1.43%) |