Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +166.54(+2.04%) |
Jan 28, 2016 | 8259 | 8308 | 8108 | 8153 | 0 | -169.41(-2.04%) |
Jan 27, 2016 | 8242 | 8323 | 8216 | 8323 | 0 | +8.21(+0.10%) |
Jan 26, 2016 | 8155 | 8328 | 8121 | 8314 | 0 | +61.13(+0.74%) |
Jan 25, 2016 | 8296 | 8301 | 8191 | 8253 | 0 | -17.77(-0.21%) |
Jan 24, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +236.05(+2.94%) |
Jan 21, 2016 | 8008 | 8136 | 7978 | 8035 | 0 | +68.72(+0.86%) |
Jan 20, 2016 | 8073 | 8078 | 7935 | 7966 | 0 | -257.42(-3.13%) |
Jan 19, 2016 | 8215 | 8278 | 8188 | 8224 | 0 | +124.68(+1.54%) |
Jan 18, 2016 | 8128 | 8217 | 8076 | 8099 | 0 | -8.05(-0.10%) |
Jan 17, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | -198.34(-2.39%) |
Jan 14, 2016 | 8340 | 8350 | 8175 | 8305 | 0 | -109.36(-1.30%) |
Jan 13, 2016 | 8412 | 8488 | 8387 | 8415 | 0 | +82.79(+0.99%) |
Jan 12, 2016 | 8199 | 8398 | 8193 | 8332 | 0 | +118.52(+1.44%) |
Jan 11, 2016 | 8221 | 8317 | 8203 | 8214 | 0 | -43.76(-0.53%) |
Jan 10, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | -192.58(-2.28%) |
Jan 07, 2016 | 8444 | 8480 | 8327 | 8450 | 0 | -163.56(-1.90%) |
Jan 06, 2016 | 8720 | 8720 | 8560 | 8613 | 0 | -88.04(-1.01%) |
Jan 05, 2016 | 8706 | 8730 | 8601 | 8701 | 0 | +45.15(+0.52%) |
Jan 04, 2016 | 8706 | 8714 | 8594 | 8656 | 0 | -161.78(-1.83%) |
Jan 03, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 8906 | 8908 | 8818 | 8818 | 0 | -64.92(-0.73%) |
Dec 29, 2015 | 8791 | 8886 | 8781 | 8883 | 0 | +143.65(+1.64%) |
Dec 28, 2015 | 8725 | 8779 | 8687 | 8739 | 0 | +33.62(+0.39%) |
Dec 27, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 23, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +189.92(+2.23%) |
Dec 22, 2015 | 8579 | 8610 | 8514 | 8516 | 0 | -28.53(-0.33%) |
Dec 21, 2015 | 8624 | 8682 | 8544 | 8544 | 0 | -64.56(-0.75%) |
Dec 20, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | -47.39(-0.55%) |
Dec 17, 2015 | 8757 | 8795 | 8632 | 8656 | 0 | +52.22(+0.61%) |
Dec 16, 2015 | 8592 | 8658 | 8566 | 8604 | 0 | +22.52(+0.26%) |
Dec 15, 2015 | 8425 | 8591 | 8425 | 8582 | 0 | +206.25(+2.46%) |
Dec 14, 2015 | 8539 | 8563 | 8375 | 8375 | 0 | -126.75(-1.49%) |
Dec 13, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | -130.57(-1.51%) |
Dec 10, 2015 | 8586 | 8669 | 8547 | 8633 | 0 | +7.68(+0.09%) |
Dec 09, 2015 | 8724 | 8738 | 8597 | 8625 | 0 | -76.25(-0.88%) |
Dec 08, 2015 | 8814 | 8821 | 8658 | 8701 | 0 | -124.08(-1.41%) |
Dec 07, 2015 | 8831 | 8933 | 8813 | 8825 | 0 | +22.39(+0.25%) |
Dec 06, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | -49.25(-0.56%) |
Dec 03, 2015 | 8982 | 9043 | 8829 | 8852 | 0 | -164.42(-1.82%) |
Dec 02, 2015 | 9023 | 9053 | 8999 | 9017 | 0 | +23.32(+0.26%) |
Dec 01, 2015 | 9011 | 9029 | 8937 | 8993 | 0 | +0.14(+0.00%) |
Nov 30, 2015 | 8988 | 9048 | 8958 | 8993 | 0 | -9.86(-0.11%) |
Nov 29, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +34.71(+0.39%) |
Nov 26, 2015 | 8939 | 8983 | 8935 | 8968 | 0 | +33.77(+0.38%) |
Nov 25, 2015 | 8831 | 8983 | 8805 | 8934 | 0 | +125.95(+1.43%) |
Nov 24, 2015 | 8892 | 8895 | 8762 | 8809 | 0 | -115.88(-1.30%) |
Nov 23, 2015 | 8958 | 8958 | 8901 | 8924 | 0 | -91.42(-1.01%) |
Nov 22, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +7.18(+0.08%) |
Nov 19, 2015 | 9016 | 9081 | 8987 | 9009 | 0 | +17.69(+0.20%) |
Nov 18, 2015 | 8921 | 9000 | 8904 | 8991 | 0 | +38.38(+0.43%) |
Nov 17, 2015 | 8788 | 8956 | 8782 | 8953 | 0 | +225.49(+2.58%) |
Nov 16, 2015 | 8697 | 8769 | 8695 | 8727 | 0 | -22.75(-0.26%) |
Nov 15, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | -67.10(-0.76%) |
Nov 12, 2015 | 8890 | 8929 | 8755 | 8817 | 0 | -67.61(-0.76%) |
Nov 11, 2015 | 8857 | 8950 | 8852 | 8885 | 0 | +34.78(+0.39%) |
Nov 10, 2015 | 8900 | 8900 | 8806 | 8850 | 0 | -26.90(-0.30%) |
Nov 09, 2015 | 8968 | 8970 | 8877 | 8877 | 0 | -93.60(-1.04%) |
Nov 08, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | -19.89(-0.22%) |
Nov 05, 2015 | 8984 | 9033 | 8947 | 8990 | 0 | +38.40(+0.43%) |
Nov 04, 2015 | 8977 | 9038 | 8941 | 8952 | 0 | +16.26(+0.18%) |
Nov 03, 2015 | 8920 | 8937 | 8887 | 8936 | 0 | -0.58(-0.01%) |
Nov 02, 2015 | 8893 | 8956 | 8891 | 8936 | 0 | -2.57(-0.03%) |