Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9439 | 9633 | 9439 | 9633 | 0 | +234.91(+2.50%) |
Jan 28, 2016 | 9375 | 9463 | 9330 | 9398 | 0 | +24.01(+0.26%) |
Jan 27, 2016 | 9404 | 9523 | 9321 | 9374 | 0 | -55.33(-0.59%) |
Jan 26, 2016 | 9295 | 9437 | 9295 | 9429 | 0 | +166.12(+1.79%) |
Jan 25, 2016 | 9394 | 9394 | 9259 | 9263 | 0 | -163.92(-1.74%) |
Jan 22, 2016 | 9343 | 9438 | 9343 | 9427 | 0 | +200.34(+2.17%) |
Jan 21, 2016 | 9164 | 9312 | 9102 | 9227 | 0 | +69.73(+0.76%) |
Jan 20, 2016 | 9215 | 9234 | 8938 | 9157 | 0 | -144.90(-1.56%) |
Jan 19, 2016 | 9379 | 9406 | 9227 | 9302 | 0 | +2.12(+0.02%) |
Jan 15, 2016 | 9388 | 9300 | 9300 | 9300 | 1,173,492,736 | -216.93(-2.28%) |
Jan 14, 2016 | 9405 | 9568 | 9332 | 9517 | 0 | +142.32(+1.52%) |
Jan 13, 2016 | 9619 | 9644 | 9349 | 9374 | 0 | -202.29(-2.11%) |
Jan 12, 2016 | 9591 | 9631 | 9461 | 9577 | 0 | +48.86(+0.51%) |
Jan 11, 2016 | 9575 | 9599 | 9436 | 9528 | 0 | -1.11(-0.01%) |
Jan 08, 2016 | 9693 | 9726 | 9513 | 9529 | 0 | -121.65(-1.26%) |
Jan 07, 2016 | 9751 | 9791 | 9627 | 9650 | 0 | -217.84(-2.21%) |
Jan 06, 2016 | 9907 | 9926 | 9821 | 9868 | 0 | -159.84(-1.59%) |
Jan 05, 2016 | 10007 | 10040 | 9960 | 10028 | 0 | +26.50(+0.26%) |
Jan 04, 2016 | 10020 | 10020 | 9891 | 10002 | 0 | -141.80(-1.40%) |
Dec 31, 2015 | 10186 | 10143 | 10143 | 10143 | 2,655,330,048 | -82.40(-0.81%) |
Dec 30, 2015 | 10278 | 10284 | 10219 | 10226 | 0 | -80.80(-0.78%) |
Dec 29, 2015 | 10270 | 10318 | 10270 | 10307 | 0 | +89.20(+0.87%) |
Dec 28, 2015 | 10226 | 10226 | 10169 | 10217 | 0 | -41.10(-0.40%) |
Dec 24, 2015 | 10266 | 10258 | 10258 | 10258 | 1,411,859,968 | -17.80(-0.17%) |
Dec 23, 2015 | 10181 | 10278 | 10181 | 10276 | 0 | +163.90(+1.62%) |
Dec 22, 2015 | 10052 | 10133 | 10016 | 10112 | 0 | +89.40(+0.89%) |
Dec 21, 2015 | 10017 | 10054 | 9961 | 10023 | 0 | +55.36(+0.56%) |
Dec 18, 2015 | 10073 | 10073 | 9967 | 9968 | 0 | -144.96(-1.43%) |
Dec 17, 2015 | 10268 | 10268 | 10113 | 10113 | 0 | -155.20(-1.51%) |
Dec 16, 2015 | 10165 | 10282 | 10140 | 10268 | 0 | +156.90(+1.55%) |
Dec 15, 2015 | 10057 | 10149 | 10057 | 10111 | 0 | +124.14(+1.24%) |
Dec 14, 2015 | 9978 | 10014 | 9880 | 9987 | 317,472,704 | +10.11(+0.10%) |
Dec 11, 2015 | 10074 | 10075 | 9957 | 9977 | 0 | -195.35(-1.92%) |
Dec 10, 2015 | 10166 | 10243 | 10156 | 10172 | 0 | +9.60(+0.09%) |
Dec 09, 2015 | 10191 | 10317 | 10116 | 10162 | 0 | -36.00(-0.35%) |
Dec 08, 2015 | 10214 | 10255 | 10158 | 10198 | 0 | -106.10(-1.03%) |
Dec 07, 2015 | 10409 | 10409 | 10264 | 10304 | 0 | -104.40(-1.00%) |
Dec 04, 2015 | 10266 | 10418 | 10265 | 10409 | 0 | +151.50(+1.48%) |
Dec 03, 2015 | 10416 | 10423 | 10227 | 10257 | 0 | -131.80(-1.27%) |
Dec 02, 2015 | 10501 | 10511 | 10376 | 10389 | 0 | -130.40(-1.24%) |
Dec 01, 2015 | 10447 | 10524 | 10447 | 10520 | 0 | +110.00(+1.06%) |
Nov 30, 2015 | 10456 | 10460 | 10410 | 10410 | 0 | -40.90(-0.39%) |
Nov 27, 2015 | 10443 | 10464 | 10426 | 10450 | 0 | +0.10(+0.00%) |
Nov 25, 2015 | 10450 | 10450 | 10450 | 10450 | 2,852,940,032 | +0.70(+0.01%) |
Nov 24, 2015 | 10379 | 10473 | 10358 | 10450 | 0 | +28.30(+0.27%) |
Nov 23, 2015 | 10434 | 10470 | 10402 | 10421 | 3,587,980,032 | -22.80(-0.22%) |
Nov 20, 2015 | 10460 | 10499 | 10430 | 10444 | 0 | +12.70(+0.12%) |
Nov 19, 2015 | 10426 | 10455 | 10416 | 10432 | 0 | +1.90(+0.02%) |
Nov 18, 2015 | 10285 | 10436 | 10285 | 10430 | 0 | +143.80(+1.40%) |
Nov 17, 2015 | 10320 | 10368 | 10267 | 10286 | 0 | -13.60(-0.13%) |
Nov 16, 2015 | 10143 | 10300 | 10142 | 10299 | 0 | +144.30(+1.42%) |
Nov 13, 2015 | 10206 | 10229 | 10146 | 10155 | 0 | -80.90(-0.79%) |
Nov 12, 2015 | 10335 | 10343 | 10235 | 10236 | 0 | -163.90(-1.58%) |
Nov 11, 2015 | 10454 | 10460 | 10397 | 10400 | 0 | -32.50(-0.31%) |
Nov 10, 2015 | 10389 | 10440 | 10371 | 10432 | 0 | +17.20(+0.17%) |
Nov 09, 2015 | 10487 | 10488 | 10381 | 10415 | 0 | -98.20(-0.93%) |
Nov 06, 2015 | 10526 | 10531 | 10442 | 10513 | 0 | -35.00(-0.33%) |
Nov 05, 2015 | 10564 | 10588 | 10501 | 10548 | 0 | -15.60(-0.15%) |
Nov 04, 2015 | 10630 | 10639 | 10536 | 10564 | 0 | -45.90(-0.43%) |
Nov 03, 2015 | 10556 | 10642 | 10542 | 10610 | 0 | +30.00(+0.28%) |