Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 22198 | 22478 | 22144 | 22381 | 0 | +384.90(+1.75%) |
Nov 30, 2015 | 21975 | 22195 | 21907 | 21996 | 0 | -71.90(-0.33%) |
Nov 29, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | -420.60(-1.87%) |
Nov 26, 2015 | 22750 | 22788 | 22454 | 22489 | 0 | -9.10(-0.04%) |
Nov 25, 2015 | 22534 | 22617 | 22436 | 22498 | 0 | -89.60(-0.40%) |
Nov 24, 2015 | 22593 | 22630 | 22434 | 22588 | 0 | -78.30(-0.35%) |
Nov 23, 2015 | 22760 | 22803 | 22620 | 22666 | 0 | -88.80(-0.39%) |
Nov 22, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +254.50(+1.13%) |
Nov 19, 2015 | 22424 | 22559 | 22416 | 22500 | 0 | +311.90(+1.41%) |
Nov 18, 2015 | 22332 | 22350 | 22163 | 22188 | 0 | -75.90(-0.34%) |
Nov 17, 2015 | 22315 | 22497 | 22244 | 22264 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | -492.80(-2.15%) |
Nov 12, 2015 | 22478 | 22981 | 22455 | 22889 | 0 | +536.70(+2.40%) |
Nov 11, 2015 | 22394 | 22480 | 22324 | 22352 | 0 | -49.50(-0.22%) |
Nov 10, 2015 | 22506 | 22535 | 22340 | 22402 | 0 | -325.10(-1.43%) |
Nov 09, 2015 | 22754 | 22971 | 22689 | 22727 | 0 | -140.50(-0.61%) |
Nov 08, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | -183.70(-0.80%) |
Nov 05, 2015 | 23045 | 23180 | 22961 | 23051 | 0 | -2.60(-0.01%) |
Nov 04, 2015 | 22737 | 23342 | 22737 | 23054 | 0 | +485.20(+2.15%) |
Nov 03, 2015 | 22603 | 22697 | 22560 | 22568 | 0 | +198.40(+0.89%) |
Nov 02, 2015 | 22502 | 22606 | 22333 | 22370 | 0 | -270.00(-1.19%) |