Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4945 | 4989 | 4945 | 4948 | 0 | +2.80(+0.06%) |
Feb 28, 2016 | 4945 | 4961 | 4906 | 4945 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 4945 | 4961 | 4906 | 4945 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 4945 | 4961 | 4906 | 4945 | 0 | +0.40(+0.01%) |
Feb 25, 2016 | 4943 | 4969 | 4914 | 4945 | 0 | +1.40(+0.03%) |
Feb 24, 2016 | 5039 | 5039 | 4931 | 4943 | 0 | -95.80(-1.90%) |
Feb 23, 2016 | 5057 | 5090 | 5030 | 5039 | 0 | -17.50(-0.35%) |
Feb 22, 2016 | 5008 | 5062 | 5005 | 5057 | 0 | +48.30(+0.96%) |
Feb 21, 2016 | 5047 | 5047 | 4994 | 5008 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 5047 | 5047 | 4994 | 5008 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 5047 | 5047 | 4994 | 5008 | 0 | -38.80(-0.77%) |
Feb 18, 2016 | 4939 | 5047 | 4939 | 5047 | 0 | +108.70(+2.20%) |
Feb 17, 2016 | 4962 | 4980 | 4926 | 4938 | 0 | -23.20(-0.47%) |
Feb 16, 2016 | 4893 | 4962 | 4870 | 4962 | 0 | +68.20(+1.39%) |
Feb 15, 2016 | 4817 | 4901 | 4817 | 4893 | 0 | +76.80(+1.59%) |
Feb 14, 2016 | 4871 | 4871 | 4813 | 4817 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 4871 | 4871 | 4813 | 4817 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 4871 | 4871 | 4813 | 4817 | 0 | -54.20(-1.11%) |
Feb 11, 2016 | 4826 | 4871 | 4823 | 4871 | 0 | +44.30(+0.92%) |
Feb 10, 2016 | 4883 | 4901 | 4762 | 4826 | 0 | -56.10(-1.15%) |
Feb 09, 2016 | 5022 | 5022 | 4878 | 4883 | 0 | -139.50(-2.78%) |
Feb 08, 2016 | 5026 | 5026 | 4976 | 5022 | 0 | -3.50(-0.07%) |
Feb 07, 2016 | 5029 | 5032 | 4982 | 5026 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 5029 | 5032 | 4982 | 5026 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 5029 | 5032 | 4982 | 5026 | 0 | -3.70(-0.07%) |
Feb 04, 2016 | 4931 | 5038 | 4931 | 5029 | 0 | +98.50(+2.00%) |
Feb 03, 2016 | 5044 | 5044 | 4928 | 4931 | 0 | -113.10(-2.24%) |
Feb 02, 2016 | 5094 | 5096 | 5034 | 5044 | 0 | -50.40(-0.99%) |
Feb 01, 2016 | 5057 | 5122 | 5057 | 5094 | 0 | +37.70(+0.75%) |
Jan 31, 2016 | 5028 | 5060 | 5003 | 5057 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 5028 | 5060 | 5003 | 5057 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 5028 | 5060 | 5003 | 5057 | 0 | +28.50(+0.57%) |
Jan 28, 2016 | 5001 | 5040 | 4964 | 5028 | 0 | +27.30(+0.55%) |
Jan 27, 2016 | 5057 | 5060 | 4993 | 5001 | 0 | -56.30(-1.11%) |
Jan 26, 2016 | 4970 | 5057 | 4970 | 5057 | 0 | +0.00(+0.00%) |
Jan 25, 2016 | 4970 | 5057 | 4970 | 5057 | 0 | +87.50(+1.76%) |
Jan 24, 2016 | 4936 | 4984 | 4918 | 4970 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 4936 | 4984 | 4918 | 4970 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 4936 | 4984 | 4918 | 4970 | 0 | +52.00(+1.06%) |
Jan 21, 2016 | 4897 | 4979 | 4897 | 4918 | 0 | +20.70(+0.42%) |
Jan 20, 2016 | 4955 | 4982 | 4893 | 4897 | 0 | -58.20(-1.17%) |
Jan 19, 2016 | 4910 | 4955 | 4894 | 4955 | 0 | +43.30(+0.88%) |
Jan 18, 2016 | 4926 | 4948 | 4858 | 4912 | 0 | -36.70(-0.74%) |
Jan 17, 2016 | 4983 | 5049 | 4927 | 4948 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 4983 | 5049 | 4927 | 4948 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 4983 | 5049 | 4927 | 4948 | 0 | -15.60(-0.31%) |
Jan 14, 2016 | 5042 | 5042 | 4922 | 4964 | 0 | -77.50(-1.54%) |
Jan 13, 2016 | 4982 | 5046 | 4982 | 5042 | 0 | +59.40(+1.19%) |
Jan 12, 2016 | 4991 | 5040 | 4968 | 4982 | 0 | -8.50(-0.17%) |
Jan 11, 2016 | 5049 | 5049 | 4941 | 4991 | 0 | -58.70(-1.16%) |
Jan 10, 2016 | 5069 | 5088 | 5000 | 5049 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 5069 | 5088 | 5000 | 5049 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 5069 | 5088 | 5000 | 5049 | 0 | -19.40(-0.38%) |
Jan 07, 2016 | 5178 | 5179 | 5055 | 5069 | 0 | -109.50(-2.11%) |
Jan 06, 2016 | 5239 | 5245 | 5151 | 5178 | 0 | -60.90(-1.16%) |
Jan 05, 2016 | 5323 | 5323 | 5239 | 5239 | 0 | -83.60(-1.57%) |
Jan 04, 2016 | 5345 | 5380 | 5316 | 5323 | 0 | -21.80(-0.41%) |
Jan 03, 2016 | 5366 | 5372 | 5345 | 5345 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 5366 | 5372 | 5345 | 5345 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 5366 | 5372 | 5345 | 5345 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 5366 | 5372 | 5345 | 5345 | 0 | -21.80(-0.41%) |
Dec 30, 2015 | 5316 | 5370 | 5316 | 5366 | 0 | +50.80(+0.96%) |
Dec 29, 2015 | 5256 | 5316 | 5239 | 5316 | 0 | +59.50(+1.13%) |
Dec 28, 2015 | 5194 | 5259 | 5194 | 5256 | 0 | +0.00(+0.00%) |
Dec 27, 2015 | 5194 | 5259 | 5194 | 5256 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 5194 | 5259 | 5194 | 5256 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 5194 | 5259 | 5194 | 5256 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 5194 | 5259 | 5194 | 5256 | 0 | +62.60(+1.21%) |
Dec 23, 2015 | 5168 | 5219 | 5168 | 5194 | 0 | +25.80(+0.50%) |
Dec 22, 2015 | 5158 | 5208 | 5154 | 5168 | 0 | +9.90(+0.19%) |
Dec 21, 2015 | 5156 | 5176 | 5126 | 5158 | 0 | +1.30(+0.03%) |
Dec 20, 2015 | 5151 | 5162 | 5080 | 5156 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 5151 | 5162 | 5080 | 5156 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 5151 | 5162 | 5080 | 5156 | 0 | +5.90(+0.11%) |
Dec 17, 2015 | 5079 | 5176 | 5079 | 5151 | 0 | +71.90(+1.42%) |
Dec 16, 2015 | 4964 | 5079 | 4964 | 5079 | 0 | +114.80(+2.31%) |
Dec 15, 2015 | 4982 | 5023 | 4964 | 4964 | 0 | -18.00(-0.36%) |
Dec 14, 2015 | 5079 | 5079 | 4982 | 4982 | 0 | -96.70(-1.90%) |
Dec 13, 2015 | 5088 | 5117 | 5068 | 5079 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 5088 | 5117 | 5068 | 5079 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 5088 | 5117 | 5068 | 5079 | 0 | -8.90(-0.17%) |
Dec 10, 2015 | 5130 | 5133 | 5048 | 5088 | 0 | -42.40(-0.83%) |
Dec 09, 2015 | 5158 | 5167 | 5121 | 5130 | 0 | -28.10(-0.54%) |
Dec 08, 2015 | 5206 | 5206 | 5148 | 5158 | 0 | -47.90(-0.92%) |
Dec 07, 2015 | 5202 | 5279 | 5202 | 5206 | 0 | +4.40(+0.08%) |
Dec 06, 2015 | 5277 | 5277 | 5169 | 5202 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 5277 | 5277 | 5169 | 5202 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 5277 | 5277 | 5169 | 5202 | 0 | -75.20(-1.43%) |
Dec 03, 2015 | 5305 | 5305 | 5249 | 5277 | 0 | -28.00(-0.53%) |
Dec 02, 2015 | 5313 | 5316 | 5286 | 5305 | 0 | -7.90(-0.15%) |