Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3363 | 3372 | 3326 | 3372 | 0 | +1.22(+0.04%) |
Feb 28, 2016 | 3378 | 3403 | 3362 | 3371 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 3378 | 3403 | 3362 | 3371 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 3378 | 3403 | 3362 | 3371 | 0 | +32.53(+0.97%) |
Feb 25, 2016 | 3298 | 3358 | 3298 | 3338 | 0 | +58.34(+1.78%) |
Feb 24, 2016 | 3344 | 3350 | 3262 | 3280 | 0 | -64.86(-1.94%) |
Feb 23, 2016 | 3366 | 3389 | 3339 | 3345 | 0 | -31.84(-0.94%) |
Feb 22, 2016 | 3381 | 3401 | 3367 | 3376 | 0 | +46.27(+1.39%) |
Feb 21, 2016 | 3346 | 3359 | 3309 | 3330 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 3346 | 3359 | 3309 | 3330 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 3346 | 3359 | 3309 | 3330 | 0 | -14.40(-0.43%) |
Feb 18, 2016 | 3393 | 3399 | 3335 | 3345 | 0 | -31.76(-0.94%) |
Feb 17, 2016 | 3304 | 3380 | 3294 | 3376 | 0 | +80.09(+2.43%) |
Feb 16, 2016 | 3324 | 3328 | 3276 | 3296 | 0 | -2.36(-0.07%) |
Feb 15, 2016 | 3273 | 3313 | 3261 | 3299 | 0 | +94.93(+2.96%) |
Feb 14, 2016 | 3164 | 3204 | 3154 | 3204 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 3164 | 3204 | 3154 | 3204 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 3164 | 3204 | 3154 | 3204 | 0 | +72.90(+2.33%) |
Feb 11, 2016 | 3200 | 3200 | 3118 | 3131 | 0 | -89.38(-2.78%) |
Feb 10, 2016 | 3193 | 3267 | 3161 | 3220 | 0 | +51.85(+1.64%) |
Feb 09, 2016 | 3183 | 3216 | 3123 | 3168 | 0 | -23.26(-0.73%) |
Feb 08, 2016 | 3324 | 3332 | 3183 | 3192 | 0 | -114.14(-3.45%) |
Feb 07, 2016 | 3355 | 3371 | 3302 | 3306 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 3355 | 3371 | 3302 | 3306 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 3355 | 3371 | 3302 | 3306 | 0 | -42.73(-1.28%) |
Feb 04, 2016 | 3397 | 3405 | 3328 | 3348 | 0 | -27.01(-0.80%) |
Feb 03, 2016 | 3425 | 3438 | 3342 | 3375 | 0 | -59.37(-1.73%) |
Feb 02, 2016 | 3485 | 3486 | 3413 | 3435 | 0 | -53.73(-1.54%) |
Feb 01, 2016 | 3500 | 3504 | 3463 | 3489 | 0 | +2.31(+0.07%) |
Jan 31, 2016 | 3447 | 3486 | 3426 | 3486 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 3447 | 3486 | 3426 | 3486 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 3447 | 3486 | 3426 | 3486 | 0 | +76.85(+2.25%) |
Jan 28, 2016 | 3450 | 3469 | 3394 | 3409 | 0 | -51.72(-1.49%) |
Jan 27, 2016 | 3463 | 3470 | 3430 | 3461 | 0 | -13.96(-0.40%) |
Jan 26, 2016 | 3395 | 3480 | 3386 | 3475 | 0 | +38.90(+1.13%) |
Jan 25, 2016 | 3465 | 3465 | 3418 | 3436 | 0 | -14.84(-0.43%) |
Jan 24, 2016 | 3420 | 3463 | 3400 | 3451 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 3420 | 3463 | 3400 | 3451 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 3420 | 3463 | 3400 | 3451 | 0 | +95.10(+2.83%) |
Jan 21, 2016 | 3290 | 3374 | 3288 | 3356 | 0 | +70.74(+2.15%) |
Jan 20, 2016 | 3331 | 3334 | 3263 | 3285 | 0 | -97.33(-2.88%) |
Jan 19, 2016 | 3382 | 3407 | 3371 | 3382 | 0 | +42.73(+1.28%) |
Jan 18, 2016 | 3367 | 3395 | 3329 | 3340 | 0 | -44.45(-1.31%) |
Jan 17, 2016 | 3457 | 3472 | 3352 | 3384 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 3457 | 3472 | 3352 | 3384 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 3457 | 3472 | 3352 | 3384 | 0 | -70.81(-2.05%) |
Jan 14, 2016 | 3490 | 3495 | 3414 | 3455 | 0 | -73.09(-2.07%) |
Jan 13, 2016 | 3551 | 3576 | 3518 | 3528 | 0 | +9.66(+0.27%) |
Jan 12, 2016 | 3496 | 3545 | 3487 | 3518 | 0 | +24.30(+0.70%) |
Jan 11, 2016 | 3489 | 3524 | 3476 | 3494 | 0 | +0.16(+0.00%) |
Jan 10, 2016 | 3549 | 3570 | 3494 | 3494 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 3549 | 3570 | 3494 | 3494 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 3549 | 3570 | 3494 | 3494 | 0 | -56.73(-1.60%) |
Jan 07, 2016 | 3550 | 3569 | 3500 | 3551 | 0 | -62.98(-1.74%) |
Jan 06, 2016 | 3648 | 3651 | 3588 | 3614 | 0 | -39.49(-1.08%) |
Jan 05, 2016 | 3672 | 3682 | 3615 | 3653 | 0 | +10.39(+0.29%) |
Jan 04, 2016 | 3673 | 3674 | 3624 | 3643 | 0 | -57.51(-1.55%) |
Jan 03, 2016 | 3732 | 3736 | 3700 | 3700 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 3732 | 3736 | 3700 | 3700 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 3732 | 3736 | 3700 | 3700 | 0 | +0.00(+0.00%) |
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%) |