Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | -95.97(-1.13%) |
Apr 28, 2016 | 8587 | 8596 | 8456 | 8474 | 0 | -89.18(-1.04%) |
Apr 27, 2016 | 8561 | 8598 | 8537 | 8563 | 0 | -18.52(-0.22%) |
Apr 26, 2016 | 8556 | 8622 | 8555 | 8582 | 0 | +21.29(+0.25%) |
Apr 25, 2016 | 8541 | 8560 | 8514 | 8560 | 0 | +24.53(+0.29%) |
Apr 24, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | -32.90(-0.38%) |
Apr 21, 2016 | 8549 | 8569 | 8509 | 8569 | 0 | +54.17(+0.64%) |
Apr 20, 2016 | 8649 | 8695 | 8503 | 8514 | 0 | -119.24(-1.38%) |
Apr 19, 2016 | 8702 | 8743 | 8627 | 8634 | 0 | -32.29(-0.37%) |
Apr 18, 2016 | 8682 | 8687 | 8650 | 8666 | 0 | -34.38(-0.40%) |
Apr 17, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +32.68(+0.38%) |
Apr 14, 2016 | 8685 | 8719 | 8654 | 8668 | 0 | +15.63(+0.18%) |
Apr 13, 2016 | 8563 | 8653 | 8562 | 8652 | 0 | +120.90(+1.42%) |
Apr 12, 2016 | 8561 | 8614 | 8520 | 8531 | 0 | -31.41(-0.37%) |
Apr 11, 2016 | 8519 | 8568 | 8477 | 8563 | 0 | +21.09(+0.25%) |
Apr 10, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +51.25(+0.60%) |
Apr 07, 2016 | 8523 | 8529 | 8437 | 8490 | 0 | -23.05(-0.27%) |
Apr 06, 2016 | 8605 | 8605 | 8497 | 8513 | 0 | -144.25(-1.67%) |
Apr 05, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 04, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | -87.28(-1.00%) |
Mar 31, 2016 | 8757 | 8804 | 8695 | 8745 | 0 | +7.79(+0.09%) |
Mar 30, 2016 | 8625 | 8744 | 8625 | 8737 | 0 | +119.69(+1.39%) |
Mar 29, 2016 | 8687 | 8711 | 8586 | 8617 | 0 | -73.10(-0.84%) |
Mar 28, 2016 | 8714 | 8738 | 8676 | 8690 | 0 | -14.52(-0.17%) |
Mar 27, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | -38.41(-0.44%) |
Mar 24, 2016 | 8745 | 8766 | 8677 | 8743 | 0 | -22.71(-0.26%) |
Mar 23, 2016 | 8778 | 8814 | 8735 | 8766 | 0 | -19.59(-0.22%) |
Mar 22, 2016 | 8806 | 8814 | 8713 | 8786 | 0 | -27.02(-0.31%) |
Mar 21, 2016 | 8826 | 8841 | 8748 | 8813 | 0 | +1.99(+0.02%) |
Mar 20, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +76.17(+0.87%) |
Mar 17, 2016 | 8764 | 8827 | 8717 | 8735 | 0 | +35.40(+0.41%) |
Mar 16, 2016 | 8638 | 8699 | 8638 | 8699 | 0 | +87.96(+1.02%) |
Mar 15, 2016 | 8746 | 8760 | 8589 | 8611 | 0 | -136.72(-1.56%) |
Mar 14, 2016 | 8746 | 8777 | 8740 | 8748 | 0 | +41.76(+0.48%) |
Mar 13, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +45.44(+0.52%) |
Mar 10, 2016 | 8634 | 8680 | 8615 | 8661 | 0 | +26.59(+0.31%) |
Mar 09, 2016 | 8649 | 8657 | 8588 | 8634 | 0 | -30.20(-0.35%) |
Mar 08, 2016 | 8656 | 8669 | 8576 | 8664 | 0 | +4.76(+0.05%) |
Mar 07, 2016 | 8657 | 8728 | 8632 | 8660 | 0 | +16.00(+0.19%) |
Mar 06, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +31.76(+0.37%) |
Mar 03, 2016 | 8569 | 8631 | 8562 | 8612 | 0 | +67.74(+0.79%) |
Mar 02, 2016 | 8545 | 8586 | 8540 | 8544 | 0 | +58.36(+0.69%) |
Mar 01, 2016 | 8381 | 8489 | 8378 | 8486 | 0 | +74.53(+0.89%) |
Feb 29, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 28, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +45.30(+0.54%) |
Feb 25, 2016 | 8304 | 8389 | 8304 | 8366 | 0 | +83.00(+1.00%) |
Feb 24, 2016 | 8333 | 8382 | 8264 | 8283 | 0 | -51.78(-0.62%) |
Feb 23, 2016 | 8334 | 8362 | 8312 | 8335 | 0 | +7.96(+0.10%) |
Feb 22, 2016 | 8316 | 8397 | 8296 | 8327 | 0 | +1.64(+0.02%) |
Feb 21, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +10.37(+0.12%) |
Feb 18, 2016 | 8262 | 8338 | 8262 | 8315 | 0 | +100.42(+1.22%) |
Feb 17, 2016 | 8241 | 8254 | 8196 | 8214 | 0 | +2.18(+0.03%) |
Feb 16, 2016 | 8091 | 8227 | 8091 | 8212 | 0 | +145.56(+1.80%) |
Feb 15, 2016 | 7977 | 8075 | 7954 | 8067 | 0 | +0.00(+0.00%) |
Feb 14, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 11, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 04, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 03, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | -68.24(-0.84%) |
Feb 02, 2016 | 8142 | 8156 | 8091 | 8131 | 0 | -25.72(-0.32%) |