Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3397 | 3472 | 3378 | 3393 | 0 | -2.67(-0.08%) |
Feb 26, 2016 | 3395 | 3446 | 3360 | 3396 | 0 | +13.71(+0.41%) |
Feb 25, 2016 | 3315 | 3398 | 3258 | 3382 | 0 | +54.83(+1.65%) |
Feb 24, 2016 | 3163 | 3341 | 3132 | 3327 | 0 | +109.21(+3.39%) |
Feb 23, 2016 | 3287 | 3317 | 3184 | 3218 | 0 | -95.10(-2.87%) |
Feb 22, 2016 | 3382 | 3413 | 3248 | 3313 | 0 | -42.07(-1.25%) |
Feb 19, 2016 | 3394 | 3401 | 3310 | 3355 | 0 | -55.80(-1.64%) |
Feb 18, 2016 | 3401 | 3459 | 3364 | 3411 | 0 | +34.27(+1.01%) |
Feb 17, 2016 | 3315 | 3416 | 3302 | 3377 | 0 | +83.68(+2.54%) |
Feb 16, 2016 | 3220 | 3304 | 3207 | 3293 | 0 | +116.34(+3.66%) |
Feb 12, 2016 | 3177 | 3177 | 3177 | 3177 | 0 | +45.88(+1.47%) |
Feb 11, 2016 | 3119 | 3165 | 3060 | 3131 | 0 | -21.27(-0.67%) |
Feb 10, 2016 | 3146 | 3181 | 3121 | 3152 | 0 | +8.91(+0.28%) |
Feb 09, 2016 | 3161 | 3225 | 3099 | 3143 | 0 | -60.86(-1.90%) |
Feb 08, 2016 | 3283 | 3299 | 3146 | 3204 | 0 | -130.71(-3.92%) |
Feb 05, 2016 | 3379 | 3406 | 3289 | 3335 | 0 | -55.57(-1.64%) |
Feb 04, 2016 | 3319 | 3474 | 3312 | 3391 | 0 | +60.08(+1.80%) |
Feb 03, 2016 | 3339 | 3374 | 3241 | 3330 | 0 | +11.85(+0.36%) |
Feb 02, 2016 | 3341 | 3392 | 3278 | 3319 | 0 | -59.94(-1.77%) |
Feb 01, 2016 | 3360 | 3435 | 3300 | 3379 | 0 | -8.51(-0.25%) |
Jan 29, 2016 | 3186 | 3408 | 3180 | 3387 | 0 | +233.44(+7.40%) |
Jan 28, 2016 | 3181 | 3246 | 3053 | 3154 | 0 | +20.75(+0.66%) |
Jan 27, 2016 | 3151 | 3248 | 3116 | 3133 | 0 | -14.59(-0.46%) |
Jan 26, 2016 | 3087 | 3208 | 3036 | 3147 | 0 | +82.22(+2.68%) |
Jan 25, 2016 | 3278 | 3298 | 2999 | 3065 | 0 | -225.34(-6.85%) |
Jan 22, 2016 | 3295 | 3370 | 3230 | 3291 | 0 | +61.25(+1.90%) |
Jan 21, 2016 | 3254 | 3325 | 3122 | 3229 | 0 | +32.11(+1.00%) |
Jan 20, 2016 | 3278 | 3290 | 3093 | 3197 | 0 | -151.93(-4.54%) |
Jan 19, 2016 | 3439 | 3459 | 3311 | 3349 | 0 | -45.76(-1.35%) |
Jan 15, 2016 | 3395 | 3395 | 3395 | 3395 | 0 | -205.05(-5.70%) |
Jan 14, 2016 | 3527 | 3632 | 3444 | 3600 | 0 | +78.31(+2.22%) |
Jan 13, 2016 | 3688 | 3714 | 3486 | 3522 | 0 | -161.35(-4.38%) |
Jan 12, 2016 | 3677 | 3748 | 3604 | 3683 | 0 | +45.98(+1.26%) |
Jan 11, 2016 | 3752 | 3782 | 3573 | 3637 | 0 | -98.31(-2.63%) |
Jan 08, 2016 | 3827 | 3852 | 3726 | 3735 | 0 | -62.22(-1.64%) |
Jan 07, 2016 | 3817 | 3888 | 3778 | 3798 | 0 | -87.72(-2.26%) |
Jan 06, 2016 | 3912 | 3953 | 3859 | 3885 | 0 | -87.30(-2.20%) |
Jan 05, 2016 | 3913 | 4017 | 3904 | 3973 | 0 | +62.04(+1.59%) |
Jan 04, 2016 | 3831 | 3921 | 3821 | 3911 | 0 | +19.55(+0.50%) |
Dec 31, 2015 | 3891 | 3891 | 3891 | 3891 | 0 | -6.11(-0.16%) |
Dec 30, 2015 | 3910 | 3951 | 3884 | 3897 | 0 | -20.00(-0.51%) |
Dec 29, 2015 | 3903 | 3941 | 3886 | 3917 | 0 | +36.88(+0.95%) |
Dec 28, 2015 | 3904 | 3920 | 3843 | 3880 | 0 | -32.75(-0.84%) |
Dec 24, 2015 | 3913 | 3913 | 3913 | 3913 | 0 | +22.03(+0.57%) |
Dec 23, 2015 | 3813 | 3896 | 3774 | 3891 | 0 | -22.08(-0.56%) |
Dec 22, 2015 | 3938 | 3958 | 3886 | 3913 | 0 | -16.10(-0.41%) |
Dec 21, 2015 | 3891 | 3939 | 3855 | 3929 | 0 | +71.26(+1.85%) |
Dec 18, 2015 | 3884 | 3945 | 3845 | 3858 | 0 | -21.64(-0.56%) |
Dec 17, 2015 | 3941 | 3970 | 3871 | 3879 | 0 | +8.21(+0.21%) |
Dec 16, 2015 | 3906 | 3932 | 3820 | 3871 | 0 | -9.79(-0.25%) |
Dec 15, 2015 | 3836 | 3921 | 3821 | 3881 | 0 | +68.91(+1.81%) |
Dec 14, 2015 | 3887 | 3912 | 3772 | 3812 | 0 | -30.25(-0.79%) |
Dec 11, 2015 | 3880 | 3902 | 3828 | 3842 | 0 | -105.73(-2.68%) |
Dec 10, 2015 | 3881 | 3974 | 3870 | 3948 | 0 | +64.56(+1.66%) |
Dec 09, 2015 | 3915 | 3950 | 3863 | 3884 | 0 | -40.41(-1.03%) |
Dec 08, 2015 | 3903 | 3938 | 3876 | 3924 | 0 | -23.74(-0.60%) |
Dec 07, 2015 | 4008 | 4028 | 3912 | 3948 | 0 | -82.93(-2.06%) |
Dec 04, 2015 | 4025 | 4097 | 4004 | 4031 | 0 | +0.05(+0.00%) |
Dec 03, 2015 | 4082 | 4133 | 4007 | 4031 | 0 | -32.96(-0.81%) |
Dec 02, 2015 | 4148 | 4174 | 4039 | 4064 | 0 | -106.08(-2.54%) |