Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 4079 | 4184 | 4064 | 4170 | 0 | +126.37(+3.13%) |
Nov 30, 2015 | 4017 | 4076 | 3988 | 4043 | 0 | +27.30(+0.68%) |
Nov 27, 2015 | 4010 | 4030 | 3995 | 4016 | 0 | +0.50(+0.01%) |
Nov 25, 2015 | 4015 | 4015 | 4015 | 4015 | 0 | -2.02(-0.05%) |
Nov 24, 2015 | 3956 | 4030 | 3946 | 4017 | 0 | +36.87(+0.93%) |
Nov 23, 2015 | 3981 | 4034 | 3981 | 3981 | 0 | -21.09(-0.53%) |
Nov 20, 2015 | 4011 | 4018 | 3985 | 4002 | 0 | -51.45(-1.27%) |
Nov 19, 2015 | 4039 | 4116 | 4028 | 4053 | 0 | +23.05(+0.57%) |
Nov 18, 2015 | 3988 | 4041 | 3974 | 4030 | 0 | +54.79(+1.38%) |
Nov 17, 2015 | 3938 | 4039 | 3913 | 3975 | 0 | +54.35(+1.39%) |
Nov 16, 2015 | 3903 | 3962 | 3864 | 3921 | 0 | +3.95(+0.10%) |
Nov 13, 2015 | 3962 | 3978 | 3896 | 3917 | 0 | -55.18(-1.39%) |
Nov 12, 2015 | 3971 | 4046 | 3960 | 3972 | 0 | -26.92(-0.67%) |
Nov 11, 2015 | 4031 | 4060 | 3961 | 3999 | 0 | -33.03(-0.82%) |
Nov 10, 2015 | 4075 | 4101 | 4009 | 4032 | 0 | -68.16(-1.66%) |
Nov 09, 2015 | 4158 | 4179 | 4086 | 4100 | 0 | -74.64(-1.79%) |
Nov 06, 2015 | 4158 | 4219 | 4114 | 4175 | 0 | +5.90(+0.14%) |
Nov 05, 2015 | 4289 | 4323 | 4143 | 4169 | 0 | -115.18(-2.69%) |
Nov 04, 2015 | 4351 | 4361 | 4231 | 4284 | 0 | -43.55(-1.01%) |
Nov 03, 2015 | 4310 | 4357 | 4221 | 4328 | 0 | +94.24(+2.23%) |