Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2346 | 2385 | 2311 | 2331 | 0 | -6.36(-0.27%) |
Feb 26, 2016 | 2329 | 2368 | 2300 | 2338 | 0 | +36.05(+1.57%) |
Feb 25, 2016 | 2300 | 2328 | 2247 | 2302 | 0 | +10.62(+0.46%) |
Feb 24, 2016 | 2221 | 2300 | 2201 | 2291 | 0 | +36.72(+1.63%) |
Feb 23, 2016 | 2296 | 2329 | 2242 | 2254 | 0 | -76.15(-3.27%) |
Feb 22, 2016 | 2314 | 2364 | 2293 | 2330 | 0 | +55.55(+2.44%) |
Feb 19, 2016 | 2278 | 2298 | 2236 | 2275 | 0 | -20.58(-0.90%) |
Feb 18, 2016 | 2301 | 2322 | 2262 | 2295 | 0 | +21.94(+0.97%) |
Feb 17, 2016 | 2250 | 2309 | 2214 | 2273 | 0 | +40.61(+1.82%) |
Feb 16, 2016 | 2221 | 2257 | 2181 | 2233 | 0 | +32.17(+1.46%) |
Feb 12, 2016 | 2201 | 2201 | 2201 | 2201 | 0 | +53.11(+2.47%) |
Feb 11, 2016 | 2144 | 2192 | 2102 | 2148 | 0 | -39.67(-1.81%) |
Feb 10, 2016 | 2199 | 2230 | 2173 | 2187 | 0 | -7.36(-0.34%) |
Feb 09, 2016 | 2159 | 2224 | 2134 | 2195 | 0 | +7.50(+0.34%) |
Feb 08, 2016 | 2220 | 2243 | 2146 | 2187 | 0 | -61.65(-2.74%) |
Feb 05, 2016 | 2274 | 2307 | 2223 | 2249 | 0 | -43.32(-1.89%) |
Feb 04, 2016 | 2266 | 2338 | 2233 | 2292 | 0 | -33.74(-1.45%) |
Feb 03, 2016 | 2292 | 2338 | 2221 | 2326 | 0 | +60.65(+2.68%) |
Feb 02, 2016 | 2300 | 2325 | 2229 | 2265 | 0 | -70.85(-3.03%) |
Feb 01, 2016 | 2334 | 2367 | 2286 | 2336 | 0 | -20.08(-0.85%) |
Jan 29, 2016 | 2303 | 2373 | 2252 | 2356 | 0 | +66.13(+2.89%) |
Jan 28, 2016 | 2294 | 2335 | 2259 | 2290 | 0 | +19.47(+0.86%) |
Jan 27, 2016 | 2286 | 2323 | 2233 | 2270 | 0 | -28.09(-1.22%) |
Jan 26, 2016 | 2279 | 2335 | 2237 | 2299 | 0 | +32.67(+1.44%) |
Jan 25, 2016 | 2310 | 2335 | 2254 | 2266 | 0 | -69.19(-2.96%) |
Jan 22, 2016 | 2331 | 2389 | 2293 | 2335 | 0 | +42.19(+1.84%) |
Jan 21, 2016 | 2281 | 2337 | 2251 | 2293 | 0 | +9.93(+0.43%) |
Jan 20, 2016 | 2267 | 2317 | 2205 | 2283 | 0 | -10.77(-0.47%) |
Jan 19, 2016 | 2350 | 2378 | 2262 | 2294 | 0 | -45.50(-1.95%) |
Jan 18, 2016 | 2339 | 2339 | 2339 | 2339 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2292 | 2366 | 2264 | 2339 | 0 | -34.00(-1.43%) |
Jan 14, 2016 | 2348 | 2412 | 2300 | 2373 | 0 | +43.51(+1.87%) |
Jan 13, 2016 | 2381 | 2426 | 2314 | 2330 | 0 | -62.52(-2.61%) |
Jan 12, 2016 | 2418 | 2443 | 2348 | 2392 | 0 | -1.41(-0.06%) |
Jan 11, 2016 | 2432 | 2446 | 2363 | 2394 | 0 | -25.26(-1.04%) |
Jan 08, 2016 | 2454 | 2484 | 2407 | 2419 | 0 | -20.66(-0.85%) |
Jan 07, 2016 | 2464 | 2494 | 2422 | 2440 | 0 | -77.73(-3.09%) |
Jan 06, 2016 | 2521 | 2565 | 2476 | 2517 | 0 | -46.24(-1.80%) |
Jan 05, 2016 | 2591 | 2620 | 2536 | 2564 | 0 | -26.47(-1.02%) |
Jan 04, 2016 | 2607 | 2625 | 2546 | 2590 | 0 | -56.16(-2.12%) |
Dec 31, 2015 | 2646 | 2646 | 2646 | 2646 | 0 | -28.42(-1.06%) |
Dec 30, 2015 | 2697 | 2726 | 2659 | 2675 | 0 | -50.11(-1.84%) |
Dec 29, 2015 | 2728 | 2750 | 2690 | 2725 | 0 | +16.99(+0.63%) |
Dec 28, 2015 | 2702 | 2731 | 2667 | 2708 | 0 | -2.83(-0.10%) |
Dec 24, 2015 | 2711 | 2711 | 2711 | 2711 | 0 | -13.11(-0.48%) |
Dec 23, 2015 | 2674 | 2733 | 2663 | 2724 | 0 | +79.74(+3.02%) |
Dec 22, 2015 | 2611 | 2662 | 2592 | 2644 | 0 | +46.05(+1.77%) |
Dec 21, 2015 | 2612 | 2636 | 2562 | 2598 | 0 | +7.21(+0.28%) |
Dec 18, 2015 | 2599 | 2651 | 2571 | 2591 | 0 | -12.17(-0.47%) |
Dec 17, 2015 | 2660 | 2676 | 2593 | 2603 | 0 | -52.35(-1.97%) |
Dec 16, 2015 | 2617 | 2675 | 2593 | 2655 | 0 | +47.05(+1.80%) |
Dec 15, 2015 | 2600 | 2637 | 2578 | 2608 | 0 | +30.85(+1.20%) |
Dec 14, 2015 | 2582 | 2622 | 2544 | 2577 | 0 | -30.01(-1.15%) |
Dec 11, 2015 | 2617 | 2644 | 2585 | 2607 | 0 | -57.73(-2.17%) |
Dec 10, 2015 | 2678 | 2704 | 2637 | 2665 | 0 | -17.92(-0.67%) |
Dec 09, 2015 | 2687 | 2744 | 2651 | 2683 | 0 | +17.11(+0.64%) |
Dec 08, 2015 | 2697 | 2726 | 2640 | 2666 | 0 | -65.72(-2.41%) |
Dec 07, 2015 | 2771 | 2787 | 2704 | 2732 | 0 | -39.61(-1.43%) |
Dec 04, 2015 | 2771 | 2803 | 2731 | 2771 | 0 | +4.98(+0.18%) |
Dec 03, 2015 | 2778 | 2807 | 2739 | 2766 | 0 | +0.18(+0.01%) |
Dec 02, 2015 | 2796 | 2819 | 2745 | 2766 | 0 | -36.05(-1.29%) |