Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1407 | 1431 | 1403 | 1425 | 0 | +30.14(+2.16%) |
Jan 28, 2016 | 1372 | 1405 | 1362 | 1395 | 0 | +24.92(+1.82%) |
Jan 27, 2016 | 1363 | 1380 | 1354 | 1370 | 0 | +6.47(+0.47%) |
Jan 26, 2016 | 1355 | 1378 | 1351 | 1363 | 0 | +13.97(+1.04%) |
Jan 25, 2016 | 1371 | 1374 | 1344 | 1349 | 0 | -21.19(-1.55%) |
Jan 22, 2016 | 1354 | 1374 | 1342 | 1371 | 0 | +26.35(+1.96%) |
Jan 21, 2016 | 1343 | 1359 | 1323 | 1344 | 0 | +3.79(+0.28%) |
Jan 20, 2016 | 1367 | 1374 | 1318 | 1340 | 0 | -34.08(-2.48%) |
Jan 19, 2016 | 1369 | 1384 | 1359 | 1375 | 0 | +14.57(+1.07%) |
Jan 15, 2016 | 1360 | 1360 | 1360 | 1360 | 0 | -15.16(-1.10%) |
Jan 14, 2016 | 1350 | 1384 | 1342 | 1375 | 0 | +25.34(+1.88%) |
Jan 13, 2016 | 1354 | 1369 | 1342 | 1350 | 0 | -3.06(-0.23%) |
Jan 12, 2016 | 1365 | 1367 | 1337 | 1353 | 0 | -7.10(-0.52%) |
Jan 11, 2016 | 1358 | 1372 | 1351 | 1360 | 0 | +4.81(+0.35%) |
Jan 08, 2016 | 1361 | 1371 | 1348 | 1355 | 0 | -3.38(-0.25%) |
Jan 07, 2016 | 1349 | 1368 | 1345 | 1358 | 0 | -6.27(-0.46%) |
Jan 06, 2016 | 1356 | 1371 | 1350 | 1365 | 0 | -0.98(-0.07%) |
Jan 05, 2016 | 1357 | 1370 | 1334 | 1366 | 0 | +9.68(+0.71%) |
Jan 04, 2016 | 1350 | 1361 | 1337 | 1356 | 0 | -2.69(-0.20%) |
Dec 31, 2015 | 1359 | 1359 | 1359 | 1359 | 0 | -14.92(-1.09%) |
Dec 30, 2015 | 1375 | 1383 | 1369 | 1374 | 0 | -2.20(-0.16%) |
Dec 29, 2015 | 1373 | 1382 | 1368 | 1376 | 0 | +6.58(+0.48%) |
Dec 28, 2015 | 1361 | 1372 | 1353 | 1369 | 0 | +5.85(+0.43%) |
Dec 24, 2015 | 1363 | 1363 | 1363 | 1363 | 0 | -1.98(-0.15%) |
Dec 23, 2015 | 1349 | 1368 | 1346 | 1365 | 0 | +20.57(+1.53%) |
Dec 22, 2015 | 1339 | 1349 | 1323 | 1345 | 0 | +7.39(+0.55%) |
Dec 21, 2015 | 1339 | 1349 | 1325 | 1337 | 0 | +3.58(+0.27%) |
Dec 18, 2015 | 1344 | 1352 | 1323 | 1334 | 0 | -15.56(-1.15%) |
Dec 17, 2015 | 1346 | 1360 | 1335 | 1349 | 0 | +4.56(+0.34%) |
Dec 16, 2015 | 1313 | 1349 | 1310 | 1345 | 0 | +37.66(+2.88%) |
Dec 15, 2015 | 1301 | 1320 | 1297 | 1307 | 0 | +9.09(+0.70%) |
Dec 14, 2015 | 1296 | 1306 | 1281 | 1298 | 0 | +5.69(+0.44%) |
Dec 11, 2015 | 1292 | 1310 | 1281 | 1292 | 0 | -5.55(-0.43%) |
Dec 10, 2015 | 1321 | 1325 | 1294 | 1298 | 0 | -23.21(-1.76%) |
Dec 09, 2015 | 1319 | 1340 | 1313 | 1321 | 0 | -2.80(-0.21%) |
Dec 08, 2015 | 1323 | 1332 | 1309 | 1324 | 0 | -3.64(-0.27%) |
Dec 07, 2015 | 1323 | 1332 | 1308 | 1328 | 0 | +0.05(+0.00%) |
Dec 04, 2015 | 1314 | 1336 | 1308 | 1328 | 0 | +18.20(+1.39%) |
Dec 03, 2015 | 1320 | 1327 | 1303 | 1309 | 0 | -16.13(-1.22%) |
Dec 02, 2015 | 1347 | 1352 | 1322 | 1326 | 0 | -25.87(-1.91%) |
Dec 01, 2015 | 1344 | 1356 | 1336 | 1351 | 0 | +13.35(+1.00%) |
Nov 30, 2015 | 1341 | 1351 | 1334 | 1338 | 0 | -1.31(-0.10%) |
Nov 27, 2015 | 1337 | 1347 | 1334 | 1339 | 0 | +4.37(+0.33%) |
Nov 25, 2015 | 1335 | 1335 | 1335 | 1335 | 0 | -6.02(-0.45%) |
Nov 24, 2015 | 1339 | 1347 | 1328 | 1341 | 0 | -3.86(-0.29%) |
Nov 23, 2015 | 1345 | 1350 | 1342 | 1345 | 0 | -13.66(-1.01%) |
Nov 20, 2015 | 1359 | 1369 | 1349 | 1359 | 0 | +5.32(+0.39%) |
Nov 19, 2015 | 1345 | 1361 | 1341 | 1353 | 0 | +11.38(+0.85%) |
Nov 18, 2015 | 1330 | 1344 | 1316 | 1342 | 0 | +11.77(+0.88%) |
Nov 17, 2015 | 1353 | 1364 | 1325 | 1330 | 0 | -25.91(-1.91%) |
Nov 16, 2015 | 1330 | 1357 | 1326 | 1356 | 0 | +24.66(+1.85%) |
Nov 13, 2015 | 1340 | 1352 | 1327 | 1331 | 0 | -7.83(-0.58%) |
Nov 12, 2015 | 1353 | 1366 | 1336 | 1339 | 0 | -17.72(-1.31%) |
Nov 11, 2015 | 1350 | 1362 | 1345 | 1357 | 0 | +9.96(+0.74%) |
Nov 10, 2015 | 1330 | 1354 | 1327 | 1347 | 0 | +14.48(+1.09%) |
Nov 09, 2015 | 1318 | 1340 | 1310 | 1332 | 0 | +10.74(+0.81%) |
Nov 06, 2015 | 1357 | 1364 | 1308 | 1322 | 0 | -55.29(-4.02%) |
Nov 05, 2015 | 1385 | 1394 | 1374 | 1377 | 0 | -9.56(-0.69%) |
Nov 04, 2015 | 1374 | 1391 | 1370 | 1387 | 0 | +11.03(+0.80%) |
Nov 03, 2015 | 1368 | 1380 | 1357 | 1376 | 0 | +5.41(+0.39%) |