Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4585 | 4620 | 4557 | 4558 | 0 | -32.52(-0.71%) |
Feb 26, 2016 | 4615 | 4619 | 4581 | 4590 | 0 | +8.26(+0.18%) |
Feb 25, 2016 | 4555 | 4582 | 4517 | 4582 | 0 | +39.60(+0.87%) |
Feb 24, 2016 | 4454 | 4548 | 4426 | 4543 | 0 | +39.03(+0.87%) |
Feb 23, 2016 | 4550 | 4558 | 4501 | 4504 | 0 | -67.03(-1.47%) |
Feb 22, 2016 | 4548 | 4576 | 4547 | 4571 | 0 | +66.18(+1.47%) |
Feb 19, 2016 | 4465 | 4513 | 4455 | 4504 | 0 | +16.89(+0.38%) |
Feb 18, 2016 | 4548 | 4548 | 4483 | 4488 | 0 | +51.58(+1.16%) |
Feb 16, 2016 | 4398 | 4436 | 4377 | 4436 | 0 | +98.45(+2.27%) |
Feb 12, 2016 | 4338 | 4338 | 4338 | 4338 | 0 | +70.67(+1.66%) |
Feb 11, 2016 | 4219 | 4293 | 4210 | 4267 | 0 | -16.75(-0.39%) |
Feb 10, 2016 | 4318 | 4370 | 4281 | 4284 | 0 | +14.83(+0.35%) |
Feb 09, 2016 | 4225 | 4330 | 4222 | 4269 | 0 | -14.99(-0.35%) |
Feb 08, 2016 | 4288 | 4302 | 4213 | 4284 | 0 | -79.39(-1.82%) |
Feb 05, 2016 | 4491 | 4493 | 4350 | 4363 | 0 | -146.42(-3.25%) |
Feb 04, 2016 | 4492 | 4546 | 4464 | 4510 | 0 | +5.32(+0.12%) |
Feb 03, 2016 | 4544 | 4547 | 4424 | 4504 | 0 | -12.71(-0.28%) |
Feb 02, 2016 | 4589 | 4590 | 4503 | 4517 | 0 | -103.42(-2.24%) |
Feb 01, 2016 | 4588 | 4637 | 4565 | 4620 | 0 | +6.42(+0.14%) |
Jan 29, 2016 | 4512 | 4614 | 4511 | 4614 | 0 | +107.27(+2.38%) |
Jan 28, 2016 | 4534 | 4534 | 4448 | 4507 | 0 | +38.51(+0.86%) |
Jan 27, 2016 | 4549 | 4569 | 4451 | 4468 | 0 | -99.50(-2.18%) |
Jan 26, 2016 | 4537 | 4583 | 4504 | 4568 | 0 | +49.18(+1.09%) |
Jan 25, 2016 | 4575 | 4590 | 4515 | 4518 | 0 | -72.69(-1.58%) |
Jan 22, 2016 | 4557 | 4591 | 4540 | 4591 | 0 | +119.12(+2.66%) |
Jan 21, 2016 | 4481 | 4537 | 4432 | 4472 | 0 | +0.37(+0.01%) |
Jan 20, 2016 | 4405 | 4515 | 4313 | 4472 | 0 | -5.26(-0.12%) |
Jan 19, 2016 | 4548 | 4551 | 4431 | 4477 | 0 | -11.47(-0.26%) |
Jan 15, 2016 | 4488 | 4488 | 4488 | 4488 | 0 | -126.58(-2.74%) |
Jan 14, 2016 | 4545 | 4651 | 4471 | 4615 | 0 | +88.94(+1.97%) |
Jan 13, 2016 | 4706 | 4714 | 4518 | 4526 | 0 | -159.86(-3.41%) |
Jan 12, 2016 | 4682 | 4715 | 4618 | 4686 | 0 | +47.93(+1.03%) |
Jan 11, 2016 | 4673 | 4683 | 4574 | 4638 | 0 | -5.64(-0.12%) |
Jan 08, 2016 | 4722 | 4743 | 4638 | 4644 | 0 | -45.80(-0.98%) |
Jan 07, 2016 | 4736 | 4788 | 4688 | 4689 | 0 | -146.33(-3.03%) |
Jan 06, 2016 | 4814 | 4866 | 4805 | 4836 | 0 | -55.67(-1.14%) |
Jan 05, 2016 | 4918 | 4927 | 4873 | 4891 | 0 | -115.98(-2.32%) |
Dec 31, 2015 | 5007 | 5007 | 5007 | 5007 | 0 | -58.44(-1.15%) |
Dec 30, 2015 | 5101 | 5102 | 5066 | 5066 | 0 | -42.09(-0.82%) |
Dec 29, 2015 | 5067 | 5117 | 5066 | 5108 | 0 | +66.95(+1.33%) |
Dec 28, 2015 | 5032 | 5041 | 4999 | 5041 | 0 | -7.50(-0.15%) |
Dec 24, 2015 | 5048 | 5048 | 5048 | 5048 | 0 | +2.56(+0.05%) |
Dec 23, 2015 | 5026 | 5046 | 5020 | 5046 | 0 | +44.82(+0.90%) |
Dec 22, 2015 | 4969 | 5008 | 4964 | 5001 | 0 | +32.19(+0.65%) |
Dec 21, 2015 | 4958 | 4969 | 4929 | 4969 | 0 | +45.84(+0.93%) |
Dec 18, 2015 | 4983 | 4996 | 4921 | 4923 | 0 | -79.47(-1.59%) |
Dec 17, 2015 | 5087 | 5089 | 5003 | 5003 | 0 | -68.58(-1.35%) |
Dec 16, 2015 | 5033 | 5079 | 4993 | 5071 | 0 | +75.77(+1.52%) |
Dec 15, 2015 | 4991 | 5027 | 4987 | 4995 | 0 | +43.13(+0.87%) |
Dec 14, 2015 | 4933 | 4954 | 4872 | 4952 | 0 | +18.76(+0.38%) |
Dec 11, 2015 | 4980 | 4996 | 4929 | 4933 | 0 | -111.70(-2.21%) |
Dec 10, 2015 | 5026 | 5076 | 5019 | 5045 | 0 | +22.30(+0.44%) |
Dec 09, 2015 | 5077 | 5106 | 5000 | 5023 | 0 | -75.37(-1.48%) |
Dec 08, 2015 | 5051 | 5112 | 5046 | 5098 | 0 | -3.57(-0.07%) |
Dec 07, 2015 | 5139 | 5140 | 5082 | 5102 | 0 | -40.46(-0.79%) |
Dec 04, 2015 | 5051 | 5147 | 5043 | 5142 | 0 | +104.74(+2.08%) |
Dec 03, 2015 | 5143 | 5145 | 5012 | 5038 | 0 | -85.69(-1.67%) |
Dec 02, 2015 | 5159 | 5177 | 5117 | 5123 | 0 | -33.09(-0.64%) |