Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4417 | 4420 | 4379 | 4385 | 0 | -59.36(-1.34%) |
Mar 30, 2016 | 4387 | 4466 | 4387 | 4444 | 0 | +77.75(+1.78%) |
Mar 29, 2016 | 4354 | 4383 | 4333 | 4367 | 0 | +36.99(+0.85%) |
Mar 28, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | -94.30(-2.13%) |
Mar 23, 2016 | 4443 | 4468 | 4396 | 4424 | 0 | -7.99(-0.18%) |
Mar 22, 2016 | 4397 | 4432 | 4359 | 4432 | 0 | +4.17(+0.09%) |
Mar 21, 2016 | 4426 | 4481 | 4416 | 4428 | 0 | -34.71(-0.78%) |
Mar 20, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +19.62(+0.44%) |
Mar 17, 2016 | 4502 | 4502 | 4367 | 4443 | 0 | -20.11(-0.45%) |
Mar 16, 2016 | 4487 | 4503 | 4447 | 4463 | 0 | -9.63(-0.22%) |
Mar 15, 2016 | 4474 | 4489 | 4450 | 4473 | 0 | -33.96(-0.75%) |
Mar 14, 2016 | 4502 | 4536 | 4495 | 4507 | 0 | +13.80(+0.31%) |
Mar 13, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +142.44(+3.27%) |
Mar 10, 2016 | 4433 | 4581 | 4350 | 4350 | 0 | -75.30(-1.70%) |
Mar 09, 2016 | 4406 | 4459 | 4398 | 4426 | 0 | +21.63(+0.49%) |
Mar 08, 2016 | 4405 | 4437 | 4364 | 4404 | 0 | -38.27(-0.86%) |
Mar 07, 2016 | 4436 | 4459 | 4407 | 4442 | 0 | -14.33(-0.32%) |
Mar 06, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +40.54(+0.92%) |
Mar 03, 2016 | 4431 | 4431 | 4393 | 4416 | 0 | -8.81(-0.20%) |
Mar 02, 2016 | 4429 | 4448 | 4387 | 4425 | 0 | +18.05(+0.41%) |
Mar 01, 2016 | 4344 | 4407 | 4329 | 4407 | 0 | +53.29(+1.22%) |
Feb 29, 2016 | 4276 | 4355 | 4255 | 4354 | 0 | +38.98(+0.90%) |
Feb 28, 2016 | 4298 | 4352 | 4293 | 4315 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 4298 | 4352 | 4293 | 4315 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 4298 | 4352 | 4293 | 4315 | 0 | +66.12(+1.56%) |
Feb 25, 2016 | 4220 | 4269 | 4198 | 4248 | 0 | +93.11(+2.24%) |
Feb 24, 2016 | 4232 | 4233 | 4117 | 4155 | 0 | -83.08(-1.96%) |
Feb 23, 2016 | 4272 | 4302 | 4237 | 4238 | 0 | -60.28(-1.40%) |
Feb 22, 2016 | 4261 | 4304 | 4259 | 4299 | 0 | +75.66(+1.79%) |
Feb 21, 2016 | 4232 | 4256 | 4182 | 4223 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 4232 | 4256 | 4182 | 4223 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 4232 | 4256 | 4182 | 4223 | 0 | -16.72(-0.39%) |
Feb 18, 2016 | 4255 | 4279 | 4213 | 4240 | 0 | +6.29(+0.15%) |
Feb 17, 2016 | 4119 | 4238 | 4112 | 4233 | 0 | +122.81(+2.99%) |
Feb 16, 2016 | 4157 | 4157 | 4087 | 4111 | 0 | -4.59(-0.11%) |
Feb 15, 2016 | 4086 | 4145 | 4077 | 4115 | 0 | +120.19(+3.01%) |
Feb 14, 2016 | 3949 | 3995 | 3923 | 3995 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 3949 | 3995 | 3923 | 3995 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 3949 | 3995 | 3923 | 3995 | 0 | +98.35(+2.52%) |
Feb 11, 2016 | 3990 | 3998 | 3892 | 3897 | 0 | -164.49(-4.05%) |
Feb 10, 2016 | 4027 | 4115 | 3987 | 4061 | 0 | +63.66(+1.59%) |
Feb 09, 2016 | 4072 | 4092 | 3951 | 3998 | 0 | -68.77(-1.69%) |
Feb 08, 2016 | 4217 | 4221 | 4047 | 4066 | 0 | -134.36(-3.20%) |
Feb 07, 2016 | 4236 | 4269 | 4188 | 4201 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 4236 | 4269 | 4188 | 4201 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 4236 | 4269 | 4188 | 4201 | 0 | -27.86(-0.66%) |
Feb 04, 2016 | 4276 | 4279 | 4176 | 4229 | 0 | +1.57(+0.04%) |
Feb 03, 2016 | 4282 | 4294 | 4178 | 4227 | 0 | -57.03(-1.33%) |
Feb 02, 2016 | 4369 | 4378 | 4254 | 4284 | 0 | -108.34(-2.47%) |
Feb 01, 2016 | 4418 | 4423 | 4350 | 4392 | 0 | -24.69(-0.56%) |
Jan 31, 2016 | 4387 | 4417 | 4340 | 4417 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 4387 | 4417 | 4340 | 4417 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 4387 | 4417 | 4340 | 4417 | 0 | +94.86(+2.19%) |
Jan 28, 2016 | 4363 | 4404 | 4284 | 4322 | 0 | -58.20(-1.33%) |
Jan 27, 2016 | 4350 | 4380 | 4319 | 4380 | 0 | +23.55(+0.54%) |
Jan 26, 2016 | 4239 | 4367 | 4224 | 4357 | 0 | +45.48(+1.05%) |
Jan 25, 2016 | 4365 | 4365 | 4292 | 4311 | 0 | -25.36(-0.58%) |
Jan 24, 2016 | 4293 | 4372 | 4281 | 4337 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 4293 | 4372 | 4281 | 4337 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 4293 | 4372 | 4281 | 4337 | 0 | +130.29(+3.10%) |
Jan 21, 2016 | 4130 | 4235 | 4114 | 4206 | 0 | +81.45(+1.97%) |
Jan 20, 2016 | 4171 | 4179 | 4085 | 4125 | 0 | -147.31(-3.45%) |
Jan 19, 2016 | 4268 | 4308 | 4252 | 4272 | 0 | +82.69(+1.97%) |
Jan 18, 2016 | 4211 | 4254 | 4161 | 4190 | 0 | -20.59(-0.49%) |
Jan 17, 2016 | 4305 | 4319 | 4179 | 4210 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 4305 | 4319 | 4179 | 4210 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 4305 | 4319 | 4179 | 4210 | 0 | -102.73(-2.38%) |
Jan 14, 2016 | 4341 | 4352 | 4235 | 4313 | 0 | -79.05(-1.80%) |
Jan 13, 2016 | 4427 | 4466 | 4374 | 4392 | 0 | +13.19(+0.30%) |
Jan 12, 2016 | 4317 | 4429 | 4306 | 4379 | 0 | +66.01(+1.53%) |
Jan 11, 2016 | 4333 | 4384 | 4313 | 4313 | 0 | -21.02(-0.49%) |
Jan 10, 2016 | 4404 | 4437 | 4334 | 4334 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 4404 | 4437 | 4334 | 4334 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 4404 | 4437 | 4334 | 4334 | 0 | -69.82(-1.59%) |
Jan 07, 2016 | 4346 | 4424 | 4324 | 4404 | 0 | -76.89(-1.72%) |
Jan 06, 2016 | 4528 | 4533 | 4441 | 4480 | 0 | -57.16(-1.26%) |
Jan 05, 2016 | 4574 | 4575 | 4482 | 4538 | 0 | +15.18(+0.34%) |
Jan 04, 2016 | 4582 | 4586 | 4490 | 4522 | 0 | -114.61(-2.47%) |
Jan 03, 2016 | 4657 | 4668 | 4637 | 4637 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 4657 | 4668 | 4637 | 4637 | 0 | +0.00(+0.00%) |