Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +11.84(+0.24%) |
Oct 29, 2015 | 4893 | 4900 | 4841 | 4886 | 0 | -4.76(-0.10%) |
Oct 28, 2015 | 4858 | 4908 | 4848 | 4891 | 0 | +43.51(+0.90%) |
Oct 27, 2015 | 4885 | 4896 | 4847 | 4847 | 0 | -50.06(-1.02%) |
Oct 26, 2015 | 4908 | 4924 | 4881 | 4897 | 0 | -26.51(-0.54%) |
Oct 25, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +121.46(+2.53%) |
Oct 22, 2015 | 4675 | 4817 | 4670 | 4802 | 0 | +107.08(+2.28%) |
Oct 21, 2015 | 4691 | 4717 | 4643 | 4695 | 0 | +21.29(+0.46%) |
Oct 20, 2015 | 4708 | 4712 | 4650 | 4674 | 0 | -30.26(-0.64%) |
Oct 19, 2015 | 4698 | 4745 | 4685 | 4704 | 0 | +1.28(+0.03%) |
Oct 18, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +27.50(+0.59%) |
Oct 15, 2015 | 4652 | 4684 | 4622 | 4675 | 0 | +66.26(+1.44%) |
Oct 14, 2015 | 4608 | 4660 | 4581 | 4609 | 0 | -34.35(-0.74%) |
Oct 13, 2015 | 4668 | 4668 | 4598 | 4643 | 0 | -45.32(-0.97%) |
Oct 12, 2015 | 4705 | 4713 | 4663 | 4689 | 0 | -12.69(-0.27%) |
Oct 11, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +25.48(+0.54%) |
Oct 08, 2015 | 4657 | 4687 | 4644 | 4676 | 0 | +8.57(+0.18%) |
Oct 07, 2015 | 4681 | 4730 | 4654 | 4667 | 0 | +6.70(+0.14%) |
Oct 06, 2015 | 4610 | 4685 | 4589 | 4661 | 0 | +43.74(+0.95%) |
Oct 05, 2015 | 4543 | 4632 | 4528 | 4617 | 0 | +158.02(+3.54%) |
Oct 04, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +32.34(+0.73%) |