Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4276 | 4355 | 4255 | 4354 | 0 | +38.98(+0.90%) |
Feb 28, 2016 | 4298 | 4352 | 4293 | 4315 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 4298 | 4352 | 4293 | 4315 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 4298 | 4352 | 4293 | 4315 | 0 | +66.12(+1.56%) |
Feb 25, 2016 | 4220 | 4269 | 4198 | 4248 | 0 | +93.11(+2.24%) |
Feb 24, 2016 | 4232 | 4233 | 4117 | 4155 | 0 | -83.08(-1.96%) |
Feb 23, 2016 | 4272 | 4302 | 4237 | 4238 | 0 | -60.28(-1.40%) |
Feb 22, 2016 | 4261 | 4304 | 4259 | 4299 | 0 | +75.66(+1.79%) |
Feb 21, 2016 | 4232 | 4256 | 4182 | 4223 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 4232 | 4256 | 4182 | 4223 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 4232 | 4256 | 4182 | 4223 | 0 | -16.72(-0.39%) |
Feb 18, 2016 | 4255 | 4279 | 4213 | 4240 | 0 | +6.29(+0.15%) |
Feb 17, 2016 | 4119 | 4238 | 4112 | 4233 | 0 | +122.81(+2.99%) |
Feb 16, 2016 | 4157 | 4157 | 4087 | 4111 | 0 | -4.59(-0.11%) |
Feb 15, 2016 | 4086 | 4145 | 4077 | 4115 | 0 | +120.19(+3.01%) |
Feb 14, 2016 | 3949 | 3995 | 3923 | 3995 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 3949 | 3995 | 3923 | 3995 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 3949 | 3995 | 3923 | 3995 | 0 | +98.35(+2.52%) |
Feb 11, 2016 | 3990 | 3998 | 3892 | 3897 | 0 | -164.49(-4.05%) |
Feb 10, 2016 | 4027 | 4115 | 3987 | 4061 | 0 | +63.66(+1.59%) |
Feb 09, 2016 | 4072 | 4092 | 3951 | 3998 | 0 | -68.77(-1.69%) |
Feb 08, 2016 | 4217 | 4221 | 4047 | 4066 | 0 | -134.36(-3.20%) |
Feb 07, 2016 | 4236 | 4269 | 4188 | 4201 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 4236 | 4269 | 4188 | 4201 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 4236 | 4269 | 4188 | 4201 | 0 | -27.86(-0.66%) |
Feb 04, 2016 | 4276 | 4279 | 4176 | 4229 | 0 | +1.57(+0.04%) |
Feb 03, 2016 | 4282 | 4294 | 4178 | 4227 | 0 | -57.03(-1.33%) |
Feb 02, 2016 | 4369 | 4378 | 4254 | 4284 | 0 | -108.34(-2.47%) |
Feb 01, 2016 | 4418 | 4423 | 4350 | 4392 | 0 | -24.69(-0.56%) |
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%) |