Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1365 | 1394 | 1354 | 1391 | 0 | +37.07(+2.74%) |
Jan 28, 2016 | 1365 | 1371 | 1342 | 1354 | 0 | +0.42(+0.03%) |
Jan 27, 2016 | 1348 | 1382 | 1339 | 1353 | 0 | -3.25(-0.24%) |
Jan 26, 2016 | 1333 | 1361 | 1330 | 1356 | 0 | +33.31(+2.52%) |
Jan 25, 2016 | 1337 | 1346 | 1319 | 1323 | 0 | -25.28(-1.87%) |
Jan 22, 2016 | 1347 | 1361 | 1330 | 1348 | 0 | +26.94(+2.04%) |
Jan 21, 2016 | 1315 | 1339 | 1299 | 1321 | 0 | +3.77(+0.29%) |
Jan 20, 2016 | 1314 | 1328 | 1283 | 1318 | 0 | -14.23(-1.07%) |
Jan 19, 2016 | 1351 | 1357 | 1318 | 1332 | 0 | +11.37(+0.86%) |
Jan 15, 2016 | 1320 | 1320 | 1320 | 1320 | 0 | -36.84(-2.71%) |
Jan 14, 2016 | 1348 | 1370 | 1330 | 1357 | 0 | +16.94(+1.26%) |
Jan 13, 2016 | 1372 | 1382 | 1335 | 1340 | 0 | -23.81(-1.75%) |
Jan 12, 2016 | 1365 | 1372 | 1345 | 1364 | 0 | +12.98(+0.96%) |
Jan 11, 2016 | 1364 | 1372 | 1339 | 1351 | 0 | -3.27(-0.24%) |
Jan 08, 2016 | 1378 | 1385 | 1351 | 1354 | 0 | -21.55(-1.57%) |
Jan 07, 2016 | 1390 | 1398 | 1370 | 1376 | 0 | -34.40(-2.44%) |
Jan 06, 2016 | 1417 | 1426 | 1401 | 1410 | 0 | -29.87(-2.07%) |
Jan 05, 2016 | 1445 | 1455 | 1431 | 1440 | 0 | -15.83(-1.09%) |
Jan 04, 2016 | 1453 | 1462 | 1433 | 1456 | 0 | -23.04(-1.56%) |
Dec 31, 2015 | 1479 | 1479 | 1479 | 1479 | 0 | -22.05(-1.47%) |
Dec 30, 2015 | 1504 | 1513 | 1498 | 1501 | 0 | -9.04(-0.60%) |
Dec 29, 2015 | 1504 | 1516 | 1499 | 1510 | 0 | +14.33(+0.96%) |
Dec 28, 2015 | 1499 | 1504 | 1485 | 1496 | 0 | -0.28(-0.02%) |
Dec 24, 2015 | 1496 | 1496 | 1496 | 1496 | 0 | +3.19(+0.21%) |
Dec 23, 2015 | 1481 | 1498 | 1476 | 1493 | 0 | +23.79(+1.62%) |
Dec 22, 2015 | 1460 | 1475 | 1451 | 1469 | 0 | +9.60(+0.66%) |
Dec 21, 2015 | 1464 | 1471 | 1450 | 1460 | 0 | +4.82(+0.33%) |
Dec 18, 2015 | 1465 | 1471 | 1448 | 1455 | 0 | -22.21(-1.50%) |
Dec 17, 2015 | 1502 | 1506 | 1474 | 1477 | 0 | -31.36(-2.08%) |
Dec 16, 2015 | 1499 | 1514 | 1485 | 1508 | 0 | +20.56(+1.38%) |
Dec 15, 2015 | 1497 | 1505 | 1483 | 1488 | 0 | -4.23(-0.28%) |
Dec 14, 2015 | 1493 | 1502 | 1477 | 1492 | 0 | +9.56(+0.64%) |
Dec 11, 2015 | 1492 | 1502 | 1477 | 1482 | 0 | -27.05(-1.79%) |
Dec 10, 2015 | 1511 | 1521 | 1501 | 1510 | 0 | -0.08(-0.01%) |
Dec 09, 2015 | 1511 | 1535 | 1500 | 1510 | 0 | -5.51(-0.36%) |
Dec 08, 2015 | 1522 | 1530 | 1506 | 1515 | 0 | -28.07(-1.82%) |
Dec 07, 2015 | 1548 | 1552 | 1534 | 1543 | 0 | -13.89(-0.89%) |
Dec 04, 2015 | 1537 | 1561 | 1532 | 1557 | 0 | +20.03(+1.30%) |
Dec 03, 2015 | 1562 | 1564 | 1526 | 1537 | 0 | -14.22(-0.92%) |
Dec 02, 2015 | 1560 | 1569 | 1545 | 1551 | 0 | -21.22(-1.35%) |
Dec 01, 2015 | 1573 | 1582 | 1559 | 1572 | 0 | +0.44(+0.03%) |
Nov 30, 2015 | 1577 | 1587 | 1566 | 1572 | 0 | +2.78(+0.18%) |
Nov 27, 2015 | 1564 | 1575 | 1555 | 1569 | 0 | -1.95(-0.12%) |
Nov 25, 2015 | 1571 | 1571 | 1571 | 1571 | 0 | -2.62(-0.17%) |
Nov 24, 2015 | 1564 | 1580 | 1556 | 1574 | 0 | +12.13(+0.78%) |
Nov 23, 2015 | 1562 | 1565 | 1556 | 1562 | 0 | -11.30(-0.72%) |
Nov 20, 2015 | 1578 | 1585 | 1566 | 1573 | 0 | +5.59(+0.36%) |
Nov 19, 2015 | 1563 | 1574 | 1555 | 1567 | 0 | +1.77(+0.11%) |
Nov 18, 2015 | 1549 | 1568 | 1541 | 1566 | 0 | +21.46(+1.39%) |
Nov 17, 2015 | 1557 | 1564 | 1538 | 1544 | 0 | -4.89(-0.32%) |
Nov 16, 2015 | 1527 | 1552 | 1523 | 1549 | 0 | +17.87(+1.17%) |
Nov 13, 2015 | 1532 | 1547 | 1526 | 1531 | 0 | -7.18(-0.47%) |
Nov 12, 2015 | 1550 | 1565 | 1535 | 1538 | 0 | -28.26(-1.80%) |
Nov 11, 2015 | 1573 | 1582 | 1557 | 1567 | 0 | -1.44(-0.09%) |
Nov 10, 2015 | 1559 | 1576 | 1548 | 1568 | 0 | -7.70(-0.49%) |
Nov 09, 2015 | 1586 | 1597 | 1563 | 1576 | 0 | -9.29(-0.59%) |
Nov 06, 2015 | 1580 | 1590 | 1568 | 1585 | 0 | +3.44(+0.22%) |
Nov 05, 2015 | 1582 | 1591 | 1571 | 1582 | 0 | +3.72(+0.24%) |
Nov 04, 2015 | 1584 | 1591 | 1570 | 1578 | 0 | +0.58(+0.04%) |
Nov 03, 2015 | 1574 | 1589 | 1564 | 1577 | 0 | -1.79(-0.11%) |