Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3537 | 3539 | 3503 | 3514 | 0 | -21.08(-0.60%) |
May 30, 2016 | 3519 | 3535 | 3509 | 3535 | 0 | +11.67(+0.33%) |
May 29, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +0.00(+0.00%) |
May 28, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +0.00(+0.00%) |
May 27, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +7.39(+0.21%) |
May 26, 2016 | 3488 | 3516 | 3486 | 3516 | 0 | +24.09(+0.69%) |
May 25, 2016 | 3464 | 3499 | 3462 | 3492 | 0 | +48.07(+1.40%) |
May 24, 2016 | 3383 | 3455 | 3371 | 3444 | 0 | +56.22(+1.66%) |
May 23, 2016 | 3389 | 3410 | 3365 | 3388 | 0 | -2.64(-0.08%) |
May 22, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +0.00(+0.00%) |
May 21, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +0.00(+0.00%) |
May 20, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +47.39(+1.42%) |
May 19, 2016 | 3357 | 3369 | 3338 | 3343 | 0 | -10.22(-0.30%) |
May 18, 2016 | 3331 | 3353 | 3321 | 3353 | 0 | +2.45(+0.07%) |
May 17, 2016 | 3376 | 3392 | 3338 | 3351 | 0 | -15.70(-0.47%) |
May 16, 2016 | 3361 | 3372 | 3346 | 3366 | 0 | -10.41(-0.31%) |
May 15, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +0.00(+0.00%) |
May 14, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +0.00(+0.00%) |
May 13, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +27.59(+0.82%) |
May 12, 2016 | 3348 | 3409 | 3337 | 3349 | 0 | +6.36(+0.19%) |
May 11, 2016 | 3359 | 3361 | 3334 | 3343 | 0 | -20.31(-0.60%) |
May 10, 2016 | 3360 | 3396 | 3349 | 3363 | 0 | +27.29(+0.82%) |
May 09, 2016 | 3336 | 3367 | 3322 | 3336 | 0 | +10.04(+0.30%) |
May 08, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | +0.00(+0.00%) |
May 07, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | +0.00(+0.00%) |
May 06, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | -2.15(-0.06%) |
May 05, 2016 | 3327 | 3348 | 3315 | 3328 | 0 | -5.98(-0.18%) |
May 04, 2016 | 3361 | 3374 | 3332 | 3334 | 0 | -46.43(-1.37%) |
May 03, 2016 | 3412 | 3415 | 3366 | 3380 | 0 | -40.99(-1.20%) |
May 02, 2016 | 3428 | 3431 | 3405 | 3421 | 0 | +12.04(+0.35%) |
May 01, 2016 | 3457 | 3457 | 3402 | 3409 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 3457 | 3457 | 3402 | 3409 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 3457 | 3457 | 3402 | 3409 | 0 | -67.41(-1.94%) |
Apr 28, 2016 | 3467 | 3478 | 3423 | 3477 | 0 | -2.80(-0.08%) |
Apr 27, 2016 | 3464 | 3485 | 3454 | 3480 | 0 | +8.43(+0.24%) |
Apr 26, 2016 | 3473 | 3486 | 3465 | 3471 | 0 | +3.25(+0.09%) |
Apr 25, 2016 | 3500 | 3506 | 3461 | 3468 | 0 | -30.78(-0.88%) |
Apr 24, 2016 | 3489 | 3511 | 3480 | 3499 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 3489 | 3511 | 3480 | 3499 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 3489 | 3511 | 3480 | 3499 | 0 | +8.30(+0.24%) |
Apr 21, 2016 | 3508 | 3510 | 3470 | 3490 | 0 | -9.71(-0.28%) |
Apr 20, 2016 | 3486 | 3503 | 3470 | 3500 | 0 | +2.46(+0.07%) |
Apr 19, 2016 | 3473 | 3514 | 3471 | 3498 | 0 | +30.81(+0.89%) |
Apr 18, 2016 | 3428 | 3473 | 3421 | 3467 | 0 | +8.32(+0.24%) |
Apr 17, 2016 | 3454 | 3476 | 3447 | 3458 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3454 | 3476 | 3447 | 3458 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3454 | 3476 | 3447 | 3458 | 0 | +0.60(+0.02%) |
Apr 14, 2016 | 3443 | 3462 | 3431 | 3458 | 0 | +20.05(+0.58%) |
Apr 13, 2016 | 3404 | 3439 | 3400 | 3438 | 0 | +67.16(+1.99%) |
Apr 12, 2016 | 3378 | 3378 | 3340 | 3371 | 0 | +1.69(+0.05%) |
Apr 11, 2016 | 3354 | 3392 | 3337 | 3369 | 0 | +14.94(+0.45%) |
Apr 10, 2016 | 3329 | 3363 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 3329 | 3363 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 3329 | 3363 | 3328 | 3354 | 0 | +34.07(+1.03%) |
Apr 07, 2016 | 3345 | 3361 | 3311 | 3320 | 0 | -25.38(-0.76%) |
Apr 06, 2016 | 3331 | 3348 | 3317 | 3345 | 0 | +23.76(+0.72%) |
Apr 05, 2016 | 3352 | 3352 | 3310 | 3322 | 0 | -54.18(-1.60%) |
Apr 04, 2016 | 3355 | 3411 | 3342 | 3376 | 0 | +18.71(+0.56%) |
Apr 03, 2016 | 3342 | 3360 | 3316 | 3357 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 3342 | 3360 | 3316 | 3357 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 3342 | 3360 | 3316 | 3357 | 0 | -15.96(-0.47%) |
Mar 31, 2016 | 3401 | 3406 | 3370 | 3373 | 0 | -46.34(-1.36%) |
Mar 30, 2016 | 3397 | 3431 | 3397 | 3419 | 0 | +37.06(+1.10%) |
Mar 29, 2016 | 3386 | 3404 | 3359 | 3382 | 0 | +13.42(+0.40%) |
Mar 28, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | -59.63(-1.74%) |
Mar 23, 2016 | 3435 | 3458 | 3413 | 3429 | 0 | +3.61(+0.11%) |
Mar 22, 2016 | 3407 | 3425 | 3371 | 3425 | 0 | +5.78(+0.17%) |
Mar 21, 2016 | 3410 | 3452 | 3398 | 3419 | 0 | -0.91(-0.03%) |
Mar 20, 2016 | 3417 | 3429 | 3395 | 3420 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 3417 | 3429 | 3395 | 3420 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 3417 | 3429 | 3395 | 3420 | 0 | +14.75(+0.43%) |
Mar 17, 2016 | 3455 | 3459 | 3363 | 3405 | 0 | -32.58(-0.95%) |
Mar 16, 2016 | 3430 | 3441 | 3408 | 3438 | 0 | +18.27(+0.53%) |
Mar 15, 2016 | 3429 | 3435 | 3413 | 3420 | 0 | -27.26(-0.79%) |
Mar 14, 2016 | 3440 | 3459 | 3432 | 3447 | 0 | +21.07(+0.62%) |
Mar 13, 2016 | 3405 | 3440 | 3395 | 3426 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 3405 | 3440 | 3395 | 3426 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 3405 | 3440 | 3395 | 3426 | 0 | +70.76(+2.11%) |
Mar 10, 2016 | 3391 | 3486 | 3355 | 3355 | 0 | -29.57(-0.87%) |
Mar 09, 2016 | 3372 | 3415 | 3370 | 3385 | 0 | +13.42(+0.40%) |
Mar 08, 2016 | 3366 | 3385 | 3337 | 3371 | 0 | -27.03(-0.80%) |
Mar 07, 2016 | 3414 | 3421 | 3380 | 3398 | 0 | -20.36(-0.60%) |
Mar 06, 2016 | 3428 | 3451 | 3405 | 3419 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 3428 | 3451 | 3405 | 3419 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 3428 | 3451 | 3405 | 3419 | 0 | +2.01(+0.06%) |
Mar 03, 2016 | 3441 | 3441 | 3408 | 3417 | 0 | -10.86(-0.32%) |
Mar 02, 2016 | 3436 | 3449 | 3395 | 3427 | 0 | -0.92(-0.03%) |