Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9615 | 9671 | 9559 | 9560 | 0 | -60.26(-0.63%) |
Feb 26, 2016 | 9668 | 9683 | 9608 | 9620 | 0 | -5.48(-0.06%) |
Feb 25, 2016 | 9535 | 9626 | 9506 | 9625 | 0 | +119.20(+1.25%) |
Feb 24, 2016 | 9411 | 9518 | 9327 | 9506 | 0 | +11.75(+0.12%) |
Feb 23, 2016 | 9583 | 9590 | 9485 | 9494 | 0 | -122.00(-1.27%) |
Feb 22, 2016 | 9486 | 9624 | 9486 | 9616 | 0 | +130.36(+1.37%) |
Feb 19, 2016 | 9465 | 9505 | 9407 | 9486 | 0 | -19.02(-0.20%) |
Feb 18, 2016 | 9533 | 9544 | 9483 | 9505 | 0 | -27.30(-0.29%) |
Feb 17, 2016 | 9427 | 9552 | 9427 | 9532 | 0 | +156.89(+1.67%) |
Feb 16, 2016 | 9318 | 9378 | 9276 | 9375 | 0 | +145.71(+1.58%) |
Feb 12, 2016 | 9093 | 9230 | 9230 | 9230 | 401,952,704 | +199.80(+2.21%) |
Feb 11, 2016 | 9093 | 9093 | 8944 | 9030 | 0 | -146.84(-1.60%) |
Feb 10, 2016 | 9222 | 9316 | 9171 | 9177 | 0 | -11.07(-0.12%) |
Feb 09, 2016 | 9132 | 9251 | 9109 | 9188 | 0 | -43.54(-0.47%) |
Feb 08, 2016 | 9295 | 9295 | 9127 | 9231 | 0 | -159.00(-1.69%) |
Feb 05, 2016 | 9500 | 9501 | 9361 | 9390 | 0 | -143.97(-1.51%) |
Feb 04, 2016 | 9484 | 9591 | 9466 | 9534 | 0 | +39.09(+0.41%) |
Feb 03, 2016 | 9472 | 9513 | 9276 | 9495 | 0 | +81.43(+0.87%) |
Feb 02, 2016 | 9533 | 9533 | 9386 | 9414 | 0 | -202.91(-2.11%) |
Feb 01, 2016 | 9579 | 9651 | 9515 | 9617 | 0 | -16.01(-0.17%) |
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%) |