Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3732 | 3736 | 3700 | 3700 | 0 | -33.72(-0.90%) |
Dec 30, 2015 | 3740 | 3747 | 3728 | 3734 | 0 | -19.03(-0.51%) |
Dec 29, 2015 | 3684 | 3753 | 3684 | 3753 | 0 | +64.65(+1.75%) |
Dec 28, 2015 | 3697 | 3697 | 3668 | 3688 | 0 | -3.31(-0.09%) |
Dec 27, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +2.20(+0.06%) |
Dec 23, 2015 | 3641 | 3693 | 3639 | 3690 | 0 | +74.79(+2.07%) |
Dec 22, 2015 | 3629 | 3638 | 3590 | 3615 | 0 | +0.49(+0.01%) |
Dec 21, 2015 | 3642 | 3676 | 3614 | 3614 | 0 | -34.54(-0.95%) |
Dec 20, 2015 | 3660 | 3686 | 3642 | 3649 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 3660 | 3686 | 3642 | 3649 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 3660 | 3686 | 3642 | 3649 | 0 | -27.32(-0.74%) |
Dec 17, 2015 | 3673 | 3710 | 3669 | 3676 | 0 | +60.64(+1.68%) |
Dec 16, 2015 | 3588 | 3637 | 3575 | 3615 | 0 | +33.27(+0.93%) |
Dec 15, 2015 | 3517 | 3586 | 3512 | 3582 | 0 | +89.28(+2.56%) |
Dec 14, 2015 | 3553 | 3572 | 3489 | 3493 | 0 | -45.64(-1.29%) |
Dec 13, 2015 | 3582 | 3586 | 3521 | 3539 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 3582 | 3586 | 3521 | 3539 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 3582 | 3586 | 3521 | 3539 | 0 | -39.44(-1.10%) |
Dec 10, 2015 | 3581 | 3601 | 3557 | 3578 | 0 | -7.41(-0.21%) |
Dec 09, 2015 | 3620 | 3626 | 3581 | 3585 | 0 | -31.59(-0.87%) |
Dec 08, 2015 | 3664 | 3665 | 3601 | 3617 | 0 | -50.14(-1.37%) |
Dec 07, 2015 | 3664 | 3699 | 3657 | 3667 | 0 | +25.84(+0.71%) |
Dec 06, 2015 | 3638 | 3653 | 3617 | 3641 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 3638 | 3653 | 3617 | 3641 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 3638 | 3653 | 3617 | 3641 | 0 | -6.43(-0.18%) |
Dec 03, 2015 | 3725 | 3773 | 3648 | 3648 | 0 | -85.23(-2.28%) |
Dec 02, 2015 | 3743 | 3754 | 3725 | 3733 | 0 | -11.16(-0.30%) |
Dec 01, 2015 | 3767 | 3774 | 3734 | 3744 | 0 | -16.79(-0.45%) |
Nov 30, 2015 | 3748 | 3769 | 3736 | 3761 | 0 | +8.10(+0.22%) |
Nov 29, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.08(+0.00%) |
Nov 26, 2015 | 3712 | 3753 | 3709 | 3753 | 0 | +44.02(+1.19%) |
Nov 25, 2015 | 3677 | 3728 | 3672 | 3709 | 0 | +36.24(+0.99%) |
Nov 24, 2015 | 3681 | 3682 | 3641 | 3672 | 0 | -20.19(-0.55%) |
Nov 23, 2015 | 3697 | 3716 | 3680 | 3693 | 0 | -9.98(-0.27%) |
Nov 22, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.78(+0.02%) |
Nov 19, 2015 | 3697 | 3726 | 3695 | 3702 | 0 | +18.46(+0.50%) |
Nov 18, 2015 | 3675 | 3693 | 3672 | 3683 | 0 | -11.66(-0.32%) |
Nov 17, 2015 | 3651 | 3695 | 3646 | 3695 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | -6.06(-0.17%) |
Nov 12, 2015 | 3651 | 3666 | 3600 | 3609 | 0 | -46.45(-1.27%) |
Nov 11, 2015 | 3626 | 3671 | 3621 | 3656 | 0 | +42.72(+1.18%) |
Nov 10, 2015 | 3625 | 3633 | 3594 | 3613 | 0 | -10.87(-0.30%) |
Nov 09, 2015 | 3652 | 3659 | 3619 | 3624 | 0 | -25.35(-0.69%) |
Nov 08, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +48.95(+1.36%) |
Nov 05, 2015 | 3629 | 3629 | 3594 | 3600 | 0 | -9.47(-0.26%) |
Nov 04, 2015 | 3611 | 3636 | 3604 | 3610 | 0 | -0.09(-0.00%) |
Nov 03, 2015 | 3621 | 3626 | 3601 | 3610 | 0 | -14.38(-0.40%) |
Nov 02, 2015 | 3572 | 3632 | 3572 | 3624 | 0 | +23.98(+0.67%) |
Nov 01, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +13.18(+0.37%) |
Oct 29, 2015 | 3604 | 3605 | 3567 | 3587 | 0 | +7.66(+0.21%) |
Oct 28, 2015 | 3529 | 3581 | 3527 | 3579 | 0 | +65.67(+1.87%) |
Oct 27, 2015 | 3519 | 3543 | 3511 | 3514 | 0 | -12.34(-0.35%) |
Oct 26, 2015 | 3517 | 3536 | 3504 | 3526 | 0 | +4.51(+0.13%) |
Oct 25, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +59.22(+1.71%) |
Oct 22, 2015 | 3407 | 3470 | 3405 | 3462 | 0 | +35.15(+1.03%) |
Oct 21, 2015 | 3446 | 3450 | 3419 | 3427 | 0 | -6.85(-0.20%) |
Oct 20, 2015 | 3439 | 3460 | 3423 | 3434 | 0 | -5.42(-0.16%) |
Oct 19, 2015 | 3427 | 3454 | 3425 | 3439 | 0 | +13.81(+0.40%) |
Oct 18, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +25.99(+0.76%) |
Oct 15, 2015 | 3402 | 3404 | 3384 | 3400 | 0 | +22.60(+0.67%) |
Oct 14, 2015 | 3380 | 3408 | 3363 | 3377 | 0 | -19.53(-0.57%) |
Oct 13, 2015 | 3421 | 3421 | 3373 | 3397 | 0 | -24.40(-0.71%) |
Oct 12, 2015 | 3453 | 3458 | 3408 | 3421 | 0 | -21.82(-0.63%) |
Oct 11, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +6.59(+0.19%) |
Oct 08, 2015 | 3440 | 3453 | 3420 | 3436 | 0 | -3.84(-0.11%) |
Oct 07, 2015 | 3466 | 3487 | 3435 | 3440 | 0 | -7.07(-0.21%) |
Oct 06, 2015 | 3434 | 3465 | 3419 | 3447 | 0 | +8.92(+0.26%) |
Oct 05, 2015 | 3389 | 3446 | 3379 | 3438 | 0 | +95.24(+2.85%) |
Oct 04, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +15.74(+0.47%) |