Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1637 | 1639 | 1569 | 1634 | 1,428 | +123.87(+8.20%) |
Feb 26, 2016 | 1529 | 1612 | 1506 | 1510 | 795 | -14.80(-0.97%) |
Feb 25, 2016 | 1509 | 1565 | 1492 | 1525 | 2,587 | +76.13(+5.26%) |
Feb 24, 2016 | 1484 | 1484 | 1449 | 1449 | 579 | -17.53(-1.20%) |
Feb 23, 2016 | 1441 | 1471 | 1441 | 1466 | 1,366 | +55.67(+3.95%) |
Feb 22, 2016 | 1414 | 1429 | 1387 | 1411 | 7,393 | +7.20(+0.51%) |
Feb 19, 2016 | 1355 | 1413 | 1351 | 1403 | 2,505 | +71.20(+5.34%) |
Feb 18, 2016 | 1277 | 1334 | 1265 | 1332 | 1,188 | +92.53(+7.46%) |
Feb 17, 2016 | 1292 | 1292 | 1225 | 1240 | 1,137 | -45.33(-3.53%) |
Feb 16, 2016 | 1290 | 1315 | 1281 | 1285 | 1,796 | +71.26(+5.87%) |
Feb 12, 2016 | 1211 | 1214 | 1214 | 1214 | 3,464 | +34.80(+2.95%) |
Feb 11, 2016 | 1132 | 1197 | 1121 | 1179 | 945 | +41.74(+3.67%) |
Feb 10, 2016 | 1133 | 1164 | 1129 | 1137 | 693 | +37.53(+3.41%) |
Feb 09, 2016 | 1088 | 1107 | 1070 | 1100 | 780 | +35.73(+3.36%) |
Feb 08, 2016 | 1045 | 1090 | 1027 | 1064 | 956 | -74.93(-6.58%) |
Feb 05, 2016 | 1167 | 1177 | 1127 | 1139 | 1,033 | -84.67(-6.92%) |
Feb 04, 2016 | 1223 | 1265 | 1193 | 1223 | 2,397 | +68.26(+5.91%) |
Feb 03, 2016 | 1193 | 1216 | 1149 | 1155 | 851 | -18.06(-1.54%) |
Feb 02, 2016 | 1198 | 1224 | 1166 | 1173 | 1,789 | +111.14(+10.46%) |
Feb 01, 2016 | 1048 | 1073 | 1048 | 1062 | 1,150 | +127.00(+13.58%) |
Jan 29, 2016 | 956.67 | 973.07 | 927.73 | 935.13 | 1,400 | -77.87(-7.69%) |
Jan 28, 2016 | 1133 | 1143 | 1013 | 1013 | 1,916 | -77.00(-7.06%) |
Jan 27, 2016 | 1069 | 1100 | 1036 | 1090 | 456 | +1.80(+0.17%) |
Jan 26, 2016 | 1074 | 1117 | 1064 | 1088 | 548 | -7.07(-0.65%) |
Jan 25, 2016 | 1129 | 1153 | 1079 | 1095 | 2,017 | +21.00(+1.95%) |
Jan 22, 2016 | 1095 | 1113 | 1071 | 1074 | 618 | +0.54(+0.05%) |
Jan 21, 2016 | 1083 | 1139 | 1058 | 1074 | 1,878 | -19.34(-1.77%) |
Jan 20, 2016 | 1121 | 1150 | 1090 | 1093 | 2,618 | -38.40(-3.39%) |
Jan 19, 2016 | 1067 | 1137 | 1067 | 1131 | 3,314 | +30.67(+2.79%) |
Jan 15, 2016 | 1088 | 1101 | 1101 | 1101 | 8,730 | +44.80(+4.24%) |
Jan 14, 2016 | 1015 | 1070 | 1001 | 1056 | 3,360 | +91.27(+9.46%) |
Jan 13, 2016 | 981.02 | 981.02 | 937.60 | 964.73 | 1,743 | -26.33(-2.66%) |
Jan 12, 2016 | 962.00 | 1000 | 956.67 | 991.07 | 2,488 | +76.47(+8.36%) |
Jan 11, 2016 | 890.00 | 918.33 | 882.67 | 914.60 | 1,711 | +70.07(+8.30%) |
Jan 08, 2016 | 884.00 | 889.80 | 834.07 | 844.53 | 4,515 | -57.73(-6.40%) |
Jan 07, 2016 | 972.47 | 972.47 | 866.67 | 902.27 | 4,029 | -77.73(-7.93%) |
Jan 06, 2016 | 933.33 | 1000 | 916.67 | 980.00 | 1,626 | +38.01(+4.04%) |
Jan 05, 2016 | 994.47 | 994.94 | 935.07 | 941.99 | 1,432 | -19.88(-2.07%) |
Jan 04, 2016 | 927.20 | 969.47 | 909.20 | 961.87 | 2,232 | +30.80(+3.31%) |
Dec 31, 2015 | 939.00 | 931.07 | 931.07 | 931.07 | 15,254 | -62.93(-6.33%) |
Dec 30, 2015 | 1003 | 1049 | 992.67 | 994.00 | 2,773 | +36.00(+3.76%) |
Dec 29, 2015 | 924.00 | 960.67 | 909.87 | 958.00 | 3,823 | -46.53(-4.63%) |
Dec 28, 2015 | 1159 | 1159 | 1000 | 1005 | 4,321 | -194.27(-16.21%) |
Dec 24, 2015 | 1181 | 1199 | 1199 | 1199 | 5,085 | -26.47(-2.16%) |
Dec 23, 2015 | 1328 | 1332 | 1207 | 1225 | 1,653 | -79.26(-6.08%) |
Dec 22, 2015 | 1288 | 1332 | 1286 | 1305 | 1,114 | +42.66(+3.38%) |
Dec 21, 2015 | 1361 | 1368 | 1243 | 1262 | 6,737 | -151.20(-10.70%) |
Dec 18, 2015 | 1385 | 1423 | 1374 | 1413 | 1,613 | -2.40(-0.17%) |
Dec 17, 2015 | 1377 | 1415 | 1343 | 1415 | 3,407 | +27.20(+1.96%) |
Dec 16, 2015 | 1447 | 1486 | 1360 | 1388 | 2,370 | -71.73(-4.91%) |
Dec 15, 2015 | 1399 | 1469 | 1399 | 1460 | 2,342 | +111.80(+8.29%) |
Dec 14, 2015 | 1357 | 1375 | 1338 | 1348 | 3,224 | +88.93(+7.06%) |
Dec 11, 2015 | 1263 | 1275 | 1238 | 1259 | 1,864 | +31.60(+2.57%) |
Dec 10, 2015 | 1203 | 1230 | 1157 | 1228 | 1,692 | +50.59(+4.30%) |
Dec 09, 2015 | 1151 | 1186 | 1135 | 1177 | 957 | +24.01(+2.08%) |
Dec 08, 2015 | 1198 | 1199 | 1153 | 1153 | 1,045 | -16.46(-1.41%) |
Dec 07, 2015 | 1107 | 1173 | 1107 | 1170 | 2,367 | +110.06(+10.39%) |
Dec 04, 2015 | 1050 | 1066 | 1050 | 1059 | 752 | +8.80(+0.84%) |
Dec 03, 2015 | 1101 | 1101 | 1043 | 1051 | 2,860 | -21.66(-2.02%) |
Dec 02, 2015 | 1039 | 1084 | 1039 | 1072 | 2,797 | +52.40(+5.14%) |