Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4206 | 4285 | 4075 | 4225 | 0 | +124.93(+3.05%) |
May 27, 2016 | 4100 | 4100 | 4100 | 4100 | 0 | +110.66(+2.77%) |
May 26, 2016 | 3916 | 4014 | 3907 | 3989 | 0 | +107.21(+2.76%) |
May 25, 2016 | 3889 | 3948 | 3827 | 3882 | 0 | +23.34(+0.60%) |
May 24, 2016 | 3796 | 3863 | 3751 | 3858 | 0 | +115.68(+3.09%) |
May 23, 2016 | 3651 | 3756 | 3646 | 3743 | 0 | +104.70(+2.88%) |
May 20, 2016 | 3481 | 3644 | 3477 | 3638 | 0 | +231.94(+6.81%) |
May 19, 2016 | 3394 | 3480 | 3358 | 3406 | 0 | -3.92(-0.11%) |
May 18, 2016 | 3362 | 3440 | 3362 | 3410 | 0 | +48.55(+1.44%) |
May 17, 2016 | 3361 | 3395 | 3340 | 3361 | 0 | -3.79(-0.11%) |
May 16, 2016 | 3356 | 3368 | 3343 | 3365 | 0 | +15.25(+0.46%) |
May 13, 2016 | 3360 | 3377 | 3329 | 3350 | 0 | -6.37(-0.19%) |
May 12, 2016 | 3421 | 3435 | 3322 | 3356 | 0 | -58.89(-1.72%) |
May 11, 2016 | 3415 | 3459 | 3402 | 3415 | 0 | -9.45(-0.28%) |
May 10, 2016 | 3396 | 3430 | 3379 | 3425 | 0 | +56.01(+1.66%) |
May 09, 2016 | 3383 | 3395 | 3348 | 3369 | 0 | -12.09(-0.36%) |
May 06, 2016 | 3352 | 3414 | 3332 | 3381 | 0 | +13.81(+0.41%) |
May 05, 2016 | 3381 | 3426 | 3357 | 3367 | 0 | -2.89(-0.09%) |
May 04, 2016 | 3406 | 3444 | 3342 | 3370 | 0 | -54.10(-1.58%) |
May 03, 2016 | 3432 | 3460 | 3401 | 3424 | 0 | -37.69(-1.09%) |
May 02, 2016 | 3471 | 3493 | 3419 | 3462 | 0 | -3.91(-0.11%) |
Apr 29, 2016 | 3602 | 3602 | 3440 | 3466 | 0 | -142.67(-3.95%) |
Apr 28, 2016 | 3593 | 3718 | 3580 | 3608 | 0 | +16.40(+0.46%) |
Apr 27, 2016 | 3553 | 3602 | 3529 | 3592 | 0 | +10.94(+0.31%) |
Apr 26, 2016 | 3492 | 3605 | 3478 | 3581 | 0 | +119.14(+3.44%) |
Apr 25, 2016 | 3470 | 3504 | 3437 | 3462 | 0 | -7.31(-0.21%) |
Apr 22, 2016 | 3453 | 3496 | 3432 | 3469 | 0 | +16.77(+0.49%) |
Apr 21, 2016 | 3495 | 3511 | 3443 | 3452 | 0 | -34.85(-1.00%) |
Apr 20, 2016 | 3485 | 3515 | 3457 | 3487 | 0 | -6.19(-0.18%) |
Apr 19, 2016 | 3539 | 3553 | 3469 | 3493 | 0 | -42.66(-1.21%) |
Apr 18, 2016 | 3492 | 3566 | 3483 | 3536 | 0 | +32.14(+0.92%) |
Apr 15, 2016 | 3516 | 3524 | 3469 | 3504 | 0 | +28.86(+0.83%) |
Apr 14, 2016 | 3540 | 3541 | 3464 | 3475 | 0 | -81.69(-2.30%) |
Apr 13, 2016 | 3485 | 3564 | 3470 | 3557 | 0 | +90.80(+2.62%) |
Apr 12, 2016 | 3505 | 3520 | 3440 | 3466 | 0 | -35.03(-1.00%) |
Apr 11, 2016 | 3534 | 3571 | 3495 | 3501 | 0 | -24.51(-0.70%) |
Apr 08, 2016 | 3524 | 3556 | 3497 | 3525 | 0 | +29.16(+0.83%) |
Apr 07, 2016 | 3466 | 3523 | 3458 | 3496 | 0 | +14.54(+0.42%) |
Apr 06, 2016 | 3462 | 3484 | 3426 | 3482 | 0 | +23.51(+0.68%) |
Apr 05, 2016 | 3502 | 3517 | 3449 | 3458 | 0 | -70.73(-2.00%) |
Apr 04, 2016 | 3565 | 3586 | 3520 | 3529 | 0 | -29.79(-0.84%) |
Apr 01, 2016 | 3460 | 3566 | 3450 | 3559 | 0 | +71.15(+2.04%) |
Mar 31, 2016 | 3467 | 3498 | 3423 | 3488 | 0 | +1.13(+0.03%) |
Mar 30, 2016 | 3503 | 3556 | 3458 | 3486 | 0 | +1.38(+0.04%) |
Mar 29, 2016 | 3442 | 3500 | 3419 | 3485 | 0 | +22.42(+0.65%) |
Mar 28, 2016 | 3479 | 3502 | 3438 | 3463 | 0 | -14.74(-0.42%) |
Mar 24, 2016 | 3477 | 3477 | 3477 | 3477 | 0 | -38.12(-1.08%) |
Mar 23, 2016 | 3627 | 3638 | 3507 | 3515 | 0 | -116.01(-3.19%) |
Mar 22, 2016 | 3616 | 3659 | 3599 | 3632 | 0 | -0.27(-0.01%) |
Mar 21, 2016 | 3575 | 3643 | 3564 | 3632 | 0 | +54.66(+1.53%) |
Mar 18, 2016 | 3529 | 3587 | 3508 | 3577 | 0 | +51.61(+1.46%) |
Mar 17, 2016 | 3508 | 3553 | 3490 | 3526 | 0 | +12.01(+0.34%) |
Mar 16, 2016 | 3492 | 3536 | 3472 | 3513 | 0 | +1.25(+0.04%) |
Mar 15, 2016 | 3558 | 3571 | 3493 | 3512 | 0 | -50.65(-1.42%) |
Mar 14, 2016 | 3581 | 3602 | 3537 | 3563 | 0 | -44.01(-1.22%) |
Mar 11, 2016 | 3558 | 3614 | 3532 | 3607 | 0 | +69.63(+1.97%) |
Mar 10, 2016 | 3548 | 3572 | 3497 | 3537 | 0 | +3.38(+0.10%) |
Mar 09, 2016 | 3509 | 3551 | 3472 | 3534 | 0 | +36.76(+1.05%) |
Mar 08, 2016 | 3600 | 3616 | 3494 | 3497 | 0 | -128.19(-3.54%) |
Mar 07, 2016 | 3577 | 3654 | 3525 | 3625 | 0 | -15.51(-0.43%) |
Mar 04, 2016 | 3625 | 3684 | 3595 | 3641 | 0 | +11.21(+0.31%) |
Mar 03, 2016 | 3583 | 3640 | 3568 | 3630 | 0 | +36.76(+1.02%) |
Mar 02, 2016 | 3466 | 3599 | 3459 | 3593 | 0 | +96.04(+2.75%) |