Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 43653 | 43662 | 43217 | 43350 | 0 | -304.00(-0.70%) |
Dec 29, 2015 | 43781 | 44042 | 43523 | 43654 | 0 | -110.30(-0.25%) |
Dec 28, 2015 | 44016 | 44087 | 43709 | 43764 | 0 | -250.60(-0.57%) |
Dec 27, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 23, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +545.40(+1.25%) |
Dec 22, 2015 | 43208 | 43632 | 43137 | 43470 | 0 | +269.60(+0.62%) |
Dec 21, 2015 | 43912 | 44222 | 43196 | 43200 | 0 | -710.70(-1.62%) |
Dec 20, 2015 | 45249 | 45249 | 43690 | 43911 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 45249 | 45249 | 43690 | 43911 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 45249 | 45249 | 43690 | 43911 | 0 | -1350.90(-2.98%) |
Dec 17, 2015 | 45016 | 46251 | 45016 | 45262 | 0 | +245.60(+0.55%) |
Dec 16, 2015 | 44868 | 45099 | 44095 | 45016 | 0 | +143.40(+0.32%) |
Dec 15, 2015 | 44748 | 45423 | 44748 | 44872 | 0 | +125.20(+0.28%) |
Dec 14, 2015 | 45258 | 45258 | 44531 | 44747 | 0 | -515.40(-1.14%) |
Dec 13, 2015 | 45630 | 45982 | 45068 | 45263 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 45630 | 45982 | 45068 | 45263 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 45630 | 45982 | 45068 | 45263 | 0 | -368.00(-0.81%) |
Dec 10, 2015 | 46084 | 46323 | 45351 | 45631 | 0 | -477.30(-1.04%) |
Dec 09, 2015 | 44444 | 46438 | 44444 | 46108 | 0 | +1664.70(+3.75%) |
Dec 08, 2015 | 45223 | 45233 | 44232 | 44443 | 0 | -779.40(-1.72%) |
Dec 07, 2015 | 45361 | 46157 | 45217 | 45223 | 0 | -138.10(-0.30%) |
Dec 06, 2015 | 46385 | 46385 | 45023 | 45361 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 46385 | 46385 | 45023 | 45361 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 46385 | 46385 | 45023 | 45361 | 0 | -1032.50(-2.23%) |
Dec 03, 2015 | 44924 | 47142 | 44924 | 46393 | 0 | +1478.80(+3.29%) |
Dec 02, 2015 | 45046 | 45338 | 44579 | 44914 | 0 | -132.30(-0.29%) |
Dec 01, 2015 | 45121 | 45482 | 44775 | 45047 | 0 | -73.60(-0.16%) |
Nov 30, 2015 | 45871 | 45931 | 45106 | 45120 | 0 | -752.50(-1.64%) |
Nov 29, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | -1272.70(-2.70%) |
Nov 26, 2015 | 46867 | 47199 | 46867 | 47146 | 0 | +279.00(+0.60%) |
Nov 25, 2015 | 48270 | 48270 | 46742 | 46867 | 0 | -1417.60(-2.94%) |
Nov 24, 2015 | 48143 | 48320 | 47442 | 48284 | 0 | +133.90(+0.28%) |
Nov 23, 2015 | 48138 | 48745 | 47988 | 48150 | 0 | +11.40(+0.02%) |
Nov 22, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 19, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +703.30(+1.48%) |
Nov 18, 2015 | 47241 | 47951 | 47241 | 47436 | 0 | +187.80(+0.40%) |
Nov 17, 2015 | 46848 | 47698 | 46848 | 47248 | 0 | +400.90(+0.86%) |
Nov 16, 2015 | 46519 | 46905 | 46399 | 46847 | 0 | +329.90(+0.71%) |
Nov 15, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | -366.60(-0.78%) |
Nov 12, 2015 | 47065 | 47460 | 46696 | 46884 | 0 | -181.40(-0.39%) |
Nov 11, 2015 | 46207 | 47231 | 46207 | 47065 | 0 | +886.30(+1.92%) |
Nov 10, 2015 | 46195 | 46195 | 45397 | 46179 | 0 | -16.20(-0.04%) |
Nov 09, 2015 | 46915 | 47000 | 46057 | 46195 | 0 | -723.60(-1.54%) |
Nov 08, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | -1128.30(-2.35%) |
Nov 05, 2015 | 47712 | 48061 | 47430 | 48047 | 0 | +336.70(+0.71%) |
Nov 04, 2015 | 48059 | 49054 | 47441 | 47710 | 0 | -343.60(-0.72%) |
Nov 03, 2015 | 45869 | 48054 | 45866 | 48054 | 0 | +2184.90(+4.76%) |
Nov 02, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Nov 01, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +240.40(+0.53%) |
Oct 29, 2015 | 46740 | 46740 | 45628 | 45628 | 0 | -1112.50(-2.38%) |
Oct 28, 2015 | 47038 | 47442 | 46388 | 46741 | 0 | -302.00(-0.64%) |
Oct 27, 2015 | 47205 | 47338 | 46742 | 47043 | 0 | -166.40(-0.35%) |
Oct 26, 2015 | 47607 | 47875 | 47105 | 47209 | 0 | -387.30(-0.81%) |
Oct 25, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | -175.50(-0.37%) |
Oct 22, 2015 | 47027 | 47909 | 47027 | 47772 | 0 | +746.20(+1.59%) |
Oct 21, 2015 | 47077 | 47274 | 46654 | 47026 | 0 | -50.70(-0.11%) |
Oct 20, 2015 | 47447 | 47728 | 46623 | 47077 | 0 | -370.70(-0.78%) |
Oct 19, 2015 | 47242 | 47536 | 46917 | 47447 | 0 | +211.20(+0.45%) |
Oct 18, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +75.00(+0.16%) |
Oct 15, 2015 | 46730 | 47188 | 46322 | 47161 | 0 | +450.70(+0.96%) |
Oct 14, 2015 | 47349 | 47715 | 46701 | 46710 | 0 | -652.20(-1.38%) |
Oct 13, 2015 | 49339 | 49339 | 47135 | 47363 | 0 | -1975.80(-4.00%) |
Oct 12, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +231.80(+0.47%) |
Oct 08, 2015 | 48915 | 49247 | 48658 | 49107 | 0 | +192.30(+0.39%) |
Oct 07, 2015 | 47735 | 49290 | 47715 | 48914 | 0 | +1179.20(+2.47%) |
Oct 06, 2015 | 47598 | 48092 | 47388 | 47735 | 0 | +137.00(+0.29%) |
Oct 05, 2015 | 47033 | 48081 | 47019 | 47598 | 0 | +564.60(+1.20%) |
Oct 04, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +1720.20(+3.80%) |