Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2570 | 2587 | 2547 | 2557 | 0 | -10.08(-0.39%) |
Nov 27, 2015 | 2552 | 2579 | 2540 | 2567 | 0 | +15.72(+0.62%) |
Nov 25, 2015 | 2551 | 2551 | 2551 | 2551 | 0 | +1.86(+0.07%) |
Nov 24, 2015 | 2514 | 2559 | 2503 | 2549 | 0 | +23.42(+0.93%) |
Nov 23, 2015 | 2526 | 2528 | 2520 | 2526 | 0 | +1.91(+0.08%) |
Nov 20, 2015 | 2529 | 2556 | 2507 | 2524 | 0 | +9.52(+0.38%) |
Nov 19, 2015 | 2500 | 2528 | 2492 | 2514 | 0 | +14.36(+0.57%) |
Nov 18, 2015 | 2445 | 2505 | 2440 | 2500 | 0 | +62.44(+2.56%) |
Nov 17, 2015 | 2454 | 2509 | 2431 | 2437 | 0 | -2.83(-0.12%) |
Nov 16, 2015 | 2439 | 2456 | 2412 | 2440 | 0 | +4.71(+0.19%) |
Nov 13, 2015 | 2437 | 2462 | 2420 | 2436 | 0 | -3.56(-0.15%) |
Nov 12, 2015 | 2505 | 2516 | 2436 | 2439 | 0 | -97.25(-3.83%) |
Nov 11, 2015 | 2524 | 2549 | 2507 | 2536 | 0 | +19.46(+0.77%) |
Nov 10, 2015 | 2517 | 2540 | 2481 | 2517 | 0 | -7.90(-0.31%) |
Nov 09, 2015 | 2538 | 2550 | 2502 | 2525 | 0 | -14.53(-0.57%) |
Nov 06, 2015 | 2509 | 2547 | 2495 | 2539 | 0 | +20.47(+0.81%) |
Nov 05, 2015 | 2528 | 2548 | 2498 | 2519 | 0 | -7.25(-0.29%) |
Nov 04, 2015 | 2551 | 2562 | 2517 | 2526 | 0 | -17.07(-0.67%) |
Nov 03, 2015 | 2567 | 2584 | 2537 | 2543 | 0 | -36.14(-1.40%) |
Nov 02, 2015 | 2544 | 2595 | 2535 | 2579 | 0 | +39.81(+1.57%) |
Oct 30, 2015 | 2557 | 2577 | 2529 | 2540 | 0 | -0.25(-0.01%) |
Oct 29, 2015 | 2553 | 2582 | 2514 | 2540 | 0 | -18.86(-0.74%) |
Oct 28, 2015 | 2507 | 2572 | 2492 | 2559 | 0 | +53.59(+2.14%) |
Oct 27, 2015 | 2518 | 2530 | 2480 | 2505 | 0 | -23.91(-0.95%) |
Oct 26, 2015 | 2546 | 2559 | 2511 | 2529 | 0 | -18.50(-0.73%) |
Oct 23, 2015 | 2530 | 2565 | 2507 | 2547 | 0 | +43.45(+1.74%) |
Oct 22, 2015 | 2454 | 2515 | 2438 | 2504 | 0 | +67.09(+2.75%) |
Oct 21, 2015 | 2446 | 2455 | 2414 | 2437 | 0 | -12.19(-0.50%) |
Oct 20, 2015 | 2435 | 2466 | 2423 | 2449 | 0 | +6.75(+0.28%) |
Oct 19, 2015 | 2450 | 2459 | 2421 | 2442 | 0 | -15.35(-0.62%) |
Oct 16, 2015 | 2461 | 2470 | 2433 | 2458 | 0 | +0.27(+0.01%) |
Oct 15, 2015 | 2448 | 2465 | 2404 | 2457 | 0 | +19.71(+0.81%) |
Oct 14, 2015 | 2448 | 2466 | 2429 | 2438 | 0 | -5.12(-0.21%) |
Oct 13, 2015 | 2437 | 2471 | 2425 | 2443 | 0 | -4.02(-0.16%) |
Oct 12, 2015 | 2447 | 2483 | 2414 | 2447 | 0 | -39.28(-1.58%) |
Oct 09, 2015 | 2464 | 2552 | 2453 | 2486 | 0 | +74.06(+3.07%) |
Oct 08, 2015 | 2375 | 2418 | 2365 | 2412 | 0 | +34.21(+1.44%) |
Oct 07, 2015 | 2373 | 2389 | 2347 | 2378 | 0 | +42.05(+1.80%) |
Oct 06, 2015 | 2344 | 2358 | 2320 | 2336 | 0 | -8.39(-0.36%) |
Oct 05, 2015 | 2313 | 2356 | 2303 | 2344 | 0 | +44.77(+1.95%) |
Oct 02, 2015 | 2239 | 2300 | 2222 | 2299 | 0 | +44.56(+1.98%) |
Oct 01, 2015 | 2224 | 2271 | 2213 | 2255 | 0 | +33.11(+1.49%) |
Sep 30, 2015 | 2221 | 2236 | 2195 | 2222 | 0 | +27.50(+1.25%) |
Sep 29, 2015 | 2196 | 2212 | 2175 | 2194 | 0 | -1.87(-0.09%) |
Sep 28, 2015 | 2233 | 2247 | 2189 | 2196 | 0 | -52.84(-2.35%) |
Sep 25, 2015 | 2278 | 2283 | 2236 | 2249 | 0 | -5.75(-0.26%) |
Sep 24, 2015 | 2262 | 2271 | 2216 | 2255 | 0 | -22.60(-0.99%) |
Sep 23, 2015 | 2292 | 2309 | 2263 | 2277 | 0 | -17.42(-0.76%) |
Sep 22, 2015 | 2317 | 2328 | 2283 | 2295 | 0 | -43.48(-1.86%) |
Sep 21, 2015 | 2352 | 2374 | 2330 | 2338 | 0 | -7.20(-0.31%) |
Sep 18, 2015 | 2349 | 2380 | 2333 | 2345 | 0 | -27.49(-1.16%) |
Sep 17, 2015 | 2385 | 2410 | 2363 | 2373 | 0 | -8.82(-0.37%) |
Sep 16, 2015 | 2365 | 2395 | 2353 | 2382 | 0 | +15.85(+0.67%) |
Sep 15, 2015 | 2355 | 2379 | 2343 | 2366 | 0 | -8.58(-0.36%) |
Sep 14, 2015 | 2383 | 2391 | 2357 | 2374 | 0 | -5.91(-0.25%) |
Sep 11, 2015 | 2376 | 2390 | 2350 | 2380 | 0 | -6.00(-0.25%) |
Sep 10, 2015 | 2394 | 2415 | 2373 | 2386 | 0 | -8.09(-0.34%) |
Sep 09, 2015 | 2455 | 2465 | 2388 | 2394 | 0 | -46.85(-1.92%) |
Sep 08, 2015 | 2434 | 2455 | 2406 | 2441 | 0 | +60.50(+2.54%) |
Sep 04, 2015 | 2381 | 2381 | 2381 | 2381 | 0 | -26.69(-1.11%) |
Sep 03, 2015 | 2406 | 2442 | 2395 | 2408 | 0 | +4.22(+0.18%) |
Sep 02, 2015 | 2414 | 2424 | 2371 | 2403 | 0 | +20.29(+0.85%) |