Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2961 | 2976 | 2954 | 2964 | 0 | +3.26(+0.11%) |
Feb 28, 2016 | 2946 | 2974 | 2946 | 2961 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2946 | 2974 | 2946 | 2961 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2946 | 2974 | 2946 | 2961 | 0 | +14.55(+0.49%) |
Feb 25, 2016 | 2934 | 2949 | 2931 | 2946 | 0 | +12.00(+0.41%) |
Feb 24, 2016 | 2964 | 2974 | 2925 | 2934 | 0 | -30.12(-1.02%) |
Feb 23, 2016 | 2995 | 2997 | 2959 | 2964 | 0 | -30.46(-1.02%) |
Feb 22, 2016 | 2995 | 3010 | 2990 | 2995 | 0 | -0.68(-0.02%) |
Feb 21, 2016 | 3006 | 3006 | 2983 | 2995 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 3006 | 3006 | 2983 | 2995 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 3006 | 3006 | 2983 | 2995 | 0 | -10.35(-0.34%) |
Feb 18, 2016 | 2982 | 3010 | 2975 | 3006 | 0 | +23.64(+0.79%) |
Feb 17, 2016 | 2963 | 2991 | 2954 | 2982 | 0 | +19.36(+0.65%) |
Feb 16, 2016 | 2935 | 2966 | 2935 | 2963 | 0 | +27.47(+0.94%) |
Feb 15, 2016 | 2926 | 2942 | 2925 | 2935 | 0 | +9.71(+0.33%) |
Feb 14, 2016 | 2912 | 2933 | 2912 | 2926 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 2912 | 2933 | 2912 | 2926 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 2912 | 2933 | 2912 | 2926 | 0 | +13.23(+0.45%) |
Feb 11, 2016 | 2932 | 2932 | 2889 | 2912 | 0 | -19.77(-0.67%) |
Feb 10, 2016 | 2911 | 2938 | 2911 | 2932 | 0 | +21.14(+0.73%) |
Feb 09, 2016 | 2913 | 2914 | 2896 | 2911 | 0 | -1.78(-0.06%) |
Feb 08, 2016 | 2917 | 2917 | 2895 | 2913 | 0 | -4.03(-0.14%) |
Feb 07, 2016 | 2925 | 2929 | 2912 | 2917 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2925 | 2929 | 2912 | 2917 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2925 | 2929 | 2912 | 2917 | 0 | -7.83(-0.27%) |
Feb 04, 2016 | 2864 | 2938 | 2864 | 2925 | 0 | +60.50(+2.11%) |
Feb 03, 2016 | 2898 | 2901 | 2850 | 2864 | 0 | -33.89(-1.17%) |
Feb 02, 2016 | 2954 | 2954 | 2882 | 2898 | 0 | -59.28(-2.00%) |
Feb 01, 2016 | 2935 | 2963 | 2921 | 2957 | 0 | +1.04(+0.04%) |
Jan 31, 2016 | 2866 | 2962 | 2866 | 2956 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 2866 | 2962 | 2866 | 2956 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 2866 | 2962 | 2866 | 2956 | 0 | +90.07(+3.14%) |
Jan 28, 2016 | 2829 | 2872 | 2829 | 2866 | 0 | +37.33(+1.32%) |
Jan 27, 2016 | 2824 | 2831 | 2815 | 2829 | 0 | +4.33(+0.15%) |
Jan 26, 2016 | 2818 | 2826 | 2800 | 2824 | 0 | +6.68(+0.24%) |
Jan 25, 2016 | 2820 | 2824 | 2813 | 2818 | 0 | -2.56(-0.09%) |
Jan 24, 2016 | 2775 | 2823 | 2775 | 2820 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 2775 | 2823 | 2775 | 2820 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 2775 | 2823 | 2775 | 2820 | 0 | +45.43(+1.64%) |
Jan 21, 2016 | 2760 | 2788 | 2751 | 2775 | 0 | +15.12(+0.55%) |
Jan 20, 2016 | 2779 | 2779 | 2730 | 2760 | 0 | -18.89(-0.68%) |
Jan 19, 2016 | 2774 | 2804 | 2774 | 2779 | 0 | +4.28(+0.15%) |
Jan 18, 2016 | 2784 | 2786 | 2772 | 2774 | 0 | -10.05(-0.36%) |
Jan 17, 2016 | 2833 | 2835 | 2780 | 2784 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 2833 | 2835 | 2780 | 2784 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2833 | 2835 | 2780 | 2784 | 0 | -48.80(-1.72%) |
Jan 14, 2016 | 2821 | 2835 | 2809 | 2833 | 0 | +12.67(+0.45%) |
Jan 13, 2016 | 2818 | 2843 | 2818 | 2821 | 0 | +2.67(+0.09%) |
Jan 12, 2016 | 2831 | 2841 | 2813 | 2818 | 0 | -12.78(-0.45%) |
Jan 11, 2016 | 2843 | 2854 | 2824 | 2831 | 0 | -12.81(-0.45%) |
Jan 10, 2016 | 2844 | 2864 | 2836 | 2843 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 2844 | 2864 | 2836 | 2843 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 2844 | 2864 | 2836 | 2843 | 0 | -0.43(-0.02%) |
Jan 07, 2016 | 2891 | 2891 | 2840 | 2844 | 0 | -46.87(-1.62%) |
Jan 06, 2016 | 2900 | 2907 | 2885 | 2891 | 0 | -8.92(-0.31%) |
Jan 05, 2016 | 2896 | 2904 | 2890 | 2900 | 0 | +3.91(+0.14%) |
Jan 04, 2016 | 2944 | 2949 | 2891 | 2896 | 0 | -47.93(-1.63%) |
Jan 03, 2016 | 2931 | 2958 | 2928 | 2944 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 2931 | 2958 | 2928 | 2944 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 2931 | 2958 | 2928 | 2944 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 2931 | 2958 | 2928 | 2944 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 2931 | 2958 | 2928 | 2944 | 0 | +12.44(+0.42%) |
Dec 29, 2015 | 2924 | 2943 | 2922 | 2931 | 0 | +7.39(+0.25%) |
Dec 28, 2015 | 2924 | 2929 | 2916 | 2924 | 0 | +0.12(+0.00%) |
Dec 27, 2015 | 2929 | 2929 | 2918 | 2924 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 2929 | 2929 | 2918 | 2924 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 2929 | 2929 | 2918 | 2924 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 2929 | 2929 | 2918 | 2924 | 0 | -4.89(-0.17%) |
Dec 23, 2015 | 2886 | 2930 | 2886 | 2929 | 0 | +42.55(+1.47%) |
Dec 22, 2015 | 2880 | 2891 | 2876 | 2886 | 0 | +5.72(+0.20%) |
Dec 21, 2015 | 2901 | 2919 | 2880 | 2880 | 0 | -20.46(-0.71%) |
Dec 20, 2015 | 2930 | 2938 | 2892 | 2901 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 2930 | 2938 | 2892 | 2901 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 2930 | 2938 | 2892 | 2901 | 0 | -29.26(-1.00%) |
Dec 17, 2015 | 2895 | 2934 | 2895 | 2930 | 0 | +34.63(+1.20%) |
Dec 16, 2015 | 2856 | 2902 | 2856 | 2895 | 0 | +36.47(+1.28%) |
Dec 15, 2015 | 2827 | 2862 | 2827 | 2859 | 0 | +32.98(+1.17%) |
Dec 14, 2015 | 2828 | 2838 | 2792 | 2826 | 0 | -2.17(-0.08%) |
Dec 13, 2015 | 2853 | 2857 | 2820 | 2828 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 2853 | 2857 | 2820 | 2828 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 2853 | 2857 | 2820 | 2828 | 0 | -25.01(-0.88%) |
Dec 10, 2015 | 2849 | 2867 | 2845 | 2853 | 0 | +4.13(+0.14%) |
Dec 09, 2015 | 2871 | 2871 | 2845 | 2849 | 0 | -24.69(-0.86%) |
Dec 08, 2015 | 2892 | 2904 | 2871 | 2874 | 0 | +0.00(+0.00%) |
Dec 07, 2015 | 2892 | 2904 | 2871 | 2874 | 0 | -18.27(-0.63%) |
Dec 06, 2015 | 2887 | 2896 | 2877 | 2892 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 2887 | 2896 | 2877 | 2892 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 2887 | 2896 | 2877 | 2892 | 0 | +4.69(+0.16%) |
Dec 03, 2015 | 2887 | 2902 | 2884 | 2887 | 0 | +0.01(+0.00%) |
Dec 02, 2015 | 2910 | 2921 | 2885 | 2887 | 0 | -22.81(-0.78%) |