Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2016 | 4387 | 4417 | 4340 | 4417 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 4387 | 4417 | 4340 | 4417 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 4387 | 4417 | 4340 | 4417 | 0 | +94.86(+2.19%) |
Jan 28, 2016 | 4363 | 4404 | 4284 | 4322 | 0 | -58.20(-1.33%) |
Jan 27, 2016 | 4350 | 4380 | 4319 | 4380 | 0 | +23.55(+0.54%) |
Jan 26, 2016 | 4239 | 4367 | 4224 | 4357 | 0 | +45.48(+1.05%) |
Jan 25, 2016 | 4365 | 4365 | 4292 | 4311 | 0 | -25.36(-0.58%) |
Jan 24, 2016 | 4293 | 4372 | 4281 | 4337 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 4293 | 4372 | 4281 | 4337 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 4293 | 4372 | 4281 | 4337 | 0 | +130.29(+3.10%) |
Jan 21, 2016 | 4130 | 4235 | 4114 | 4206 | 0 | +81.45(+1.97%) |
Jan 20, 2016 | 4171 | 4179 | 4085 | 4125 | 0 | -147.31(-3.45%) |
Jan 19, 2016 | 4268 | 4308 | 4252 | 4272 | 0 | +82.69(+1.97%) |
Jan 18, 2016 | 4211 | 4254 | 4161 | 4190 | 0 | -20.59(-0.49%) |
Jan 17, 2016 | 4305 | 4319 | 4179 | 4210 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 4305 | 4319 | 4179 | 4210 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 4305 | 4319 | 4179 | 4210 | 0 | -102.73(-2.38%) |
Jan 14, 2016 | 4341 | 4352 | 4235 | 4313 | 0 | -79.05(-1.80%) |
Jan 13, 2016 | 4427 | 4466 | 4374 | 4392 | 0 | +13.19(+0.30%) |
Jan 12, 2016 | 4317 | 4429 | 4306 | 4379 | 0 | +66.01(+1.53%) |
Jan 11, 2016 | 4333 | 4384 | 4313 | 4313 | 0 | -21.02(-0.49%) |
Jan 10, 2016 | 4404 | 4437 | 4334 | 4334 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 4404 | 4437 | 4334 | 4334 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 4404 | 4437 | 4334 | 4334 | 0 | -69.82(-1.59%) |
Jan 07, 2016 | 4346 | 4424 | 4324 | 4404 | 0 | -76.89(-1.72%) |
Jan 06, 2016 | 4528 | 4533 | 4441 | 4480 | 0 | -57.16(-1.26%) |
Jan 05, 2016 | 4574 | 4575 | 4482 | 4538 | 0 | +15.18(+0.34%) |
Jan 04, 2016 | 4582 | 4586 | 4490 | 4522 | 0 | -114.61(-2.47%) |
Jan 03, 2016 | 4657 | 4668 | 4637 | 4637 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 4657 | 4668 | 4637 | 4637 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 4657 | 4668 | 4637 | 4637 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 4657 | 4668 | 4637 | 4637 | 0 | -40.08(-0.86%) |
Dec 30, 2015 | 4690 | 4708 | 4672 | 4677 | 0 | -24.22(-0.52%) |
Dec 29, 2015 | 4649 | 4701 | 4649 | 4701 | 0 | +83.41(+1.81%) |
Dec 28, 2015 | 4667 | 4670 | 4614 | 4618 | 0 | -45.23(-0.97%) |
Dec 27, 2015 | 4671 | 4672 | 4651 | 4663 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 4671 | 4672 | 4651 | 4663 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 4671 | 4672 | 4651 | 4663 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 4671 | 4672 | 4651 | 4663 | 0 | -11.35(-0.24%) |
Dec 23, 2015 | 4614 | 4686 | 4614 | 4675 | 0 | +106.93(+2.34%) |
Dec 22, 2015 | 4597 | 4605 | 4527 | 4568 | 0 | +2.43(+0.05%) |
Dec 21, 2015 | 4617 | 4666 | 4565 | 4565 | 0 | -60.09(-1.30%) |
Dec 20, 2015 | 4630 | 4672 | 4601 | 4625 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 4630 | 4672 | 4601 | 4625 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 4630 | 4672 | 4601 | 4625 | 0 | -52.28(-1.12%) |
Dec 17, 2015 | 4729 | 4749 | 4675 | 4678 | 0 | +52.87(+1.14%) |
Dec 16, 2015 | 4621 | 4664 | 4594 | 4625 | 0 | +10.27(+0.22%) |
Dec 15, 2015 | 4522 | 4627 | 4520 | 4614 | 0 | +141.33(+3.16%) |
Dec 14, 2015 | 4572 | 4623 | 4473 | 4473 | 0 | -76.49(-1.68%) |
Dec 13, 2015 | 4617 | 4630 | 4527 | 4550 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 4617 | 4630 | 4527 | 4550 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 4617 | 4630 | 4527 | 4550 | 0 | -85.50(-1.84%) |
Dec 10, 2015 | 4618 | 4661 | 4596 | 4635 | 0 | -2.39(-0.05%) |
Dec 09, 2015 | 4696 | 4715 | 4619 | 4637 | 0 | -44.41(-0.95%) |
Dec 08, 2015 | 4750 | 4757 | 4657 | 4682 | 0 | -74.55(-1.57%) |
Dec 07, 2015 | 4746 | 4803 | 4733 | 4756 | 0 | +41.62(+0.88%) |
Dec 06, 2015 | 4716 | 4740 | 4671 | 4715 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 4716 | 4740 | 4671 | 4715 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 4716 | 4740 | 4671 | 4715 | 0 | -15.42(-0.33%) |
Dec 03, 2015 | 4896 | 4976 | 4730 | 4730 | 0 | -175.55(-3.58%) |
Dec 02, 2015 | 4925 | 4942 | 4887 | 4906 | 0 | -8.77(-0.18%) |
Dec 01, 2015 | 4960 | 4968 | 4898 | 4915 | 0 | -43.07(-0.87%) |
Nov 30, 2015 | 4917 | 4974 | 4901 | 4958 | 0 | +27.46(+0.56%) |
Nov 29, 2015 | 4919 | 4961 | 4909 | 4930 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 4919 | 4961 | 4909 | 4930 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 4919 | 4961 | 4909 | 4930 | 0 | -15.88(-0.32%) |
Nov 26, 2015 | 4884 | 4956 | 4883 | 4946 | 0 | +53.03(+1.08%) |
Nov 25, 2015 | 4830 | 4912 | 4822 | 4893 | 0 | +72.71(+1.51%) |
Nov 24, 2015 | 4864 | 4865 | 4774 | 4820 | 0 | -68.84(-1.41%) |
Nov 23, 2015 | 4902 | 4905 | 4861 | 4889 | 0 | -21.85(-0.44%) |
Nov 22, 2015 | 4929 | 4934 | 4879 | 4911 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 4929 | 4934 | 4879 | 4911 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 4929 | 4934 | 4879 | 4911 | 0 | -4.13(-0.08%) |
Nov 19, 2015 | 4944 | 4962 | 4901 | 4915 | 0 | +8.38(+0.17%) |
Nov 18, 2015 | 4901 | 4918 | 4879 | 4907 | 0 | -30.59(-0.62%) |
Nov 17, 2015 | 4850 | 4937 | 4841 | 4937 | 0 | +133.00(+2.77%) |
Nov 16, 2015 | 4757 | 4824 | 4751 | 4804 | 0 | -3.64(-0.08%) |
Nov 15, 2015 | 4836 | 4861 | 4762 | 4808 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 4836 | 4861 | 4762 | 4808 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 4836 | 4861 | 4762 | 4808 | 0 | -48.70(-1.00%) |
Nov 12, 2015 | 4941 | 4963 | 4851 | 4857 | 0 | -95.86(-1.94%) |
Nov 11, 2015 | 4919 | 4974 | 4917 | 4953 | 0 | +40.35(+0.82%) |
Nov 10, 2015 | 4937 | 4943 | 4873 | 4912 | 0 | +0.99(+0.02%) |
Nov 09, 2015 | 4979 | 4984 | 4906 | 4911 | 0 | -72.98(-1.46%) |
Nov 08, 2015 | 4965 | 5012 | 4931 | 4984 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 4965 | 5012 | 4931 | 4984 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 4965 | 5012 | 4931 | 4984 | 0 | +4.11(+0.08%) |
Nov 05, 2015 | 4968 | 5008 | 4935 | 4980 | 0 | +31.75(+0.64%) |
Nov 04, 2015 | 4951 | 4993 | 4942 | 4948 | 0 | +12.11(+0.25%) |
Nov 03, 2015 | 4920 | 4936 | 4896 | 4936 | 0 | +19.97(+0.41%) |
Nov 02, 2015 | 4849 | 4937 | 4845 | 4916 | 0 | +18.55(+0.38%) |