Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1894 | 1940 | 1894 | 1940 | 0 | +46.88(+2.48%) |
Jan 28, 2016 | 1885 | 1903 | 1874 | 1893 | 0 | +10.41(+0.55%) |
Jan 27, 2016 | 1903 | 1917 | 1873 | 1883 | 0 | -20.68(-1.09%) |
Jan 26, 2016 | 1879 | 1907 | 1879 | 1904 | 0 | +26.55(+1.41%) |
Jan 25, 2016 | 1906 | 1906 | 1876 | 1877 | 0 | -29.82(-1.56%) |
Jan 22, 2016 | 1877 | 1909 | 1877 | 1907 | 0 | +37.91(+2.03%) |
Jan 21, 2016 | 1861 | 1890 | 1849 | 1869 | 0 | +9.66(+0.52%) |
Jan 20, 2016 | 1876 | 1876 | 1812 | 1859 | 0 | -22.00(-1.17%) |
Jan 19, 2016 | 1889 | 1901 | 1865 | 1881 | 633,382,720 | +1.00(+0.05%) |
Jan 15, 2016 | 1917 | 1880 | 1880 | 1880 | 1,173,492,736 | -41.51(-2.16%) |
Jan 14, 2016 | 1892 | 1934 | 1879 | 1922 | 0 | +31.56(+1.67%) |
Jan 13, 2016 | 1940 | 1950 | 1886 | 1890 | 0 | -48.40(-2.50%) |
Jan 12, 2016 | 1928 | 1947 | 1914 | 1939 | 0 | +15.01(+0.78%) |
Jan 11, 2016 | 1926 | 1936 | 1901 | 1924 | 0 | +1.64(+0.09%) |
Jan 08, 2016 | 1946 | 1960 | 1918 | 1922 | 0 | -21.06(-1.08%) |
Jan 07, 2016 | 1985 | 1985 | 1939 | 1943 | 0 | -47.17(-2.37%) |
Jan 06, 2016 | 2012 | 2012 | 1979 | 1990 | 0 | -26.45(-1.31%) |
Jan 05, 2016 | 2014 | 2022 | 2004 | 2017 | 0 | +4.05(+0.20%) |
Jan 04, 2016 | 2038 | 2038 | 1990 | 2013 | 0 | -31.28(-1.53%) |
Dec 31, 2015 | 2061 | 2044 | 2044 | 2044 | 2,655,330,048 | -19.42(-0.94%) |
Dec 30, 2015 | 2077 | 2077 | 2062 | 2063 | 0 | -15.00(-0.72%) |
Dec 29, 2015 | 2061 | 2082 | 2061 | 2078 | 0 | +21.86(+1.06%) |
Dec 28, 2015 | 2058 | 2058 | 2044 | 2056 | 0 | -4.49(-0.22%) |
Dec 24, 2015 | 2064 | 2061 | 2061 | 2061 | 1,411,859,968 | -3.30(-0.16%) |
Dec 23, 2015 | 2042 | 2065 | 2042 | 2064 | 0 | +25.32(+1.24%) |
Dec 22, 2015 | 2023 | 2043 | 2020 | 2039 | 0 | +17.82(+0.88%) |
Dec 21, 2015 | 2010 | 2023 | 2006 | 2021 | 0 | +15.60(+0.78%) |
Dec 18, 2015 | 2041 | 2041 | 2005 | 2006 | 0 | -36.34(-1.78%) |
Dec 17, 2015 | 2074 | 2076 | 2042 | 2042 | 0 | -31.18(-1.50%) |
Dec 16, 2015 | 2046 | 2077 | 2042 | 2073 | 0 | +29.66(+1.45%) |
Dec 15, 2015 | 2026 | 2054 | 2026 | 2043 | 0 | +21.47(+1.06%) |
Dec 14, 2015 | 2013 | 2023 | 1993 | 2022 | 0 | +9.57(+0.48%) |
Dec 11, 2015 | 2047 | 2047 | 2009 | 2012 | 0 | -39.86(-1.94%) |
Dec 10, 2015 | 2048 | 2068 | 2046 | 2052 | 0 | +4.61(+0.23%) |
Dec 09, 2015 | 2061 | 2080 | 2037 | 2048 | 0 | -15.97(-0.77%) |
Dec 08, 2015 | 2073 | 2074 | 2052 | 2064 | 0 | -13.48(-0.65%) |
Dec 07, 2015 | 2090 | 2090 | 2067 | 2077 | 0 | -14.62(-0.70%) |
Dec 04, 2015 | 2051 | 2094 | 2051 | 2092 | 0 | +42.07(+2.05%) |
Dec 03, 2015 | 2081 | 2085 | 2042 | 2050 | 0 | -29.89(-1.44%) |
Dec 02, 2015 | 2102 | 2104 | 2077 | 2080 | 0 | -23.12(-1.10%) |
Dec 01, 2015 | 2083 | 2103 | 2083 | 2103 | 0 | +22.22(+1.07%) |
Nov 30, 2015 | 2091 | 2094 | 2080 | 2080 | 0 | -9.70(-0.46%) |
Nov 27, 2015 | 2089 | 2093 | 2084 | 2090 | 0 | +1.24(+0.06%) |
Nov 25, 2015 | 2089 | 2089 | 2089 | 2089 | 2,852,940,032 | -0.27(-0.01%) |
Nov 24, 2015 | 2084 | 2094 | 2070 | 2089 | 0 | +2.55(+0.12%) |
Nov 23, 2015 | 2089 | 2096 | 2081 | 2087 | 3,587,980,032 | -2.58(-0.12%) |
Nov 20, 2015 | 2083 | 2097 | 2083 | 2089 | 3,929,600,000 | +7.93(+0.38%) |
Nov 19, 2015 | 2084 | 2087 | 2079 | 2081 | 0 | -2.34(-0.11%) |
Nov 18, 2015 | 2052 | 2085 | 2052 | 2084 | 0 | +33.14(+1.62%) |
Nov 17, 2015 | 2054 | 2067 | 2046 | 2050 | 0 | -2.75(-0.13%) |
Nov 16, 2015 | 2022 | 2053 | 2019 | 2053 | 0 | +30.15(+1.49%) |
Nov 13, 2015 | 2045 | 2045 | 2022 | 2023 | 0 | -22.93(-1.12%) |
Nov 12, 2015 | 2072 | 2072 | 2046 | 2046 | 0 | -29.03(-1.40%) |
Nov 11, 2015 | 2083 | 2087 | 2075 | 2075 | 0 | -6.72(-0.32%) |
Nov 10, 2015 | 2077 | 2084 | 2070 | 2082 | 0 | +3.14(+0.15%) |
Nov 09, 2015 | 2097 | 2097 | 2068 | 2079 | 0 | -20.62(-0.98%) |
Nov 06, 2015 | 2099 | 2102 | 2084 | 2099 | 0 | -0.73(-0.03%) |
Nov 05, 2015 | 2102 | 2109 | 2090 | 2100 | 0 | -2.38(-0.11%) |
Nov 04, 2015 | 2111 | 2115 | 2097 | 2102 | 0 | -7.48(-0.35%) |
Nov 03, 2015 | 2103 | 2116 | 2098 | 2110 | 0 | +5.74(+0.27%) |