Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 3362 | 3428 | 3353 | 3428 | 0 | +56.53(+1.68%) |
Feb 29, 2016 | 3363 | 3372 | 3326 | 3372 | 0 | +1.22(+0.04%) |
Feb 28, 2016 | 3378 | 3403 | 3362 | 3371 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 3378 | 3403 | 3362 | 3371 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 3378 | 3403 | 3362 | 3371 | 0 | +32.53(+0.97%) |
Feb 25, 2016 | 3298 | 3358 | 3298 | 3338 | 0 | +58.34(+1.78%) |
Feb 24, 2016 | 3344 | 3350 | 3262 | 3280 | 0 | -64.86(-1.94%) |
Feb 23, 2016 | 3366 | 3389 | 3339 | 3345 | 0 | -31.84(-0.94%) |
Feb 22, 2016 | 3381 | 3401 | 3367 | 3376 | 0 | +46.27(+1.39%) |
Feb 21, 2016 | 3346 | 3359 | 3309 | 3330 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 3346 | 3359 | 3309 | 3330 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 3346 | 3359 | 3309 | 3330 | 0 | -14.40(-0.43%) |
Feb 18, 2016 | 3393 | 3399 | 3335 | 3345 | 0 | -31.76(-0.94%) |
Feb 17, 2016 | 3304 | 3380 | 3294 | 3376 | 0 | +80.09(+2.43%) |
Feb 16, 2016 | 3324 | 3328 | 3276 | 3296 | 0 | -2.36(-0.07%) |
Feb 15, 2016 | 3273 | 3313 | 3261 | 3299 | 0 | +94.93(+2.96%) |
Feb 14, 2016 | 3164 | 3204 | 3154 | 3204 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 3164 | 3204 | 3154 | 3204 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 3164 | 3204 | 3154 | 3204 | 0 | +72.90(+2.33%) |
Feb 11, 2016 | 3200 | 3200 | 3118 | 3131 | 0 | -89.38(-2.78%) |
Feb 10, 2016 | 3193 | 3267 | 3161 | 3220 | 0 | +51.85(+1.64%) |
Feb 09, 2016 | 3183 | 3216 | 3123 | 3168 | 0 | -23.26(-0.73%) |
Feb 08, 2016 | 3324 | 3332 | 3183 | 3192 | 0 | -114.14(-3.45%) |
Feb 07, 2016 | 3355 | 3371 | 3302 | 3306 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 3355 | 3371 | 3302 | 3306 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 3355 | 3371 | 3302 | 3306 | 0 | -42.73(-1.28%) |
Feb 04, 2016 | 3397 | 3405 | 3328 | 3348 | 0 | -27.01(-0.80%) |
Feb 03, 2016 | 3425 | 3438 | 3342 | 3375 | 0 | -59.37(-1.73%) |
Feb 02, 2016 | 3485 | 3486 | 3413 | 3435 | 0 | -53.73(-1.54%) |
Feb 01, 2016 | 3500 | 3504 | 3463 | 3489 | 0 | +2.31(+0.07%) |
Jan 31, 2016 | 3447 | 3486 | 3426 | 3486 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 3447 | 3486 | 3426 | 3486 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 3447 | 3486 | 3426 | 3486 | 0 | +76.85(+2.25%) |
Jan 28, 2016 | 3450 | 3469 | 3394 | 3409 | 0 | -51.72(-1.49%) |
Jan 27, 2016 | 3463 | 3470 | 3430 | 3461 | 0 | -13.96(-0.40%) |
Jan 26, 2016 | 3395 | 3480 | 3386 | 3475 | 0 | +38.90(+1.13%) |
Jan 25, 2016 | 3465 | 3465 | 3418 | 3436 | 0 | -14.84(-0.43%) |
Jan 24, 2016 | 3420 | 3463 | 3400 | 3451 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 3420 | 3463 | 3400 | 3451 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 3420 | 3463 | 3400 | 3451 | 0 | +95.10(+2.83%) |
Jan 21, 2016 | 3290 | 3374 | 3288 | 3356 | 0 | +70.74(+2.15%) |
Jan 20, 2016 | 3331 | 3334 | 3263 | 3285 | 0 | -97.33(-2.88%) |
Jan 19, 2016 | 3382 | 3407 | 3371 | 3382 | 0 | +42.73(+1.28%) |
Jan 18, 2016 | 3367 | 3395 | 3329 | 3340 | 0 | -44.45(-1.31%) |
Jan 17, 2016 | 3457 | 3472 | 3352 | 3384 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 3457 | 3472 | 3352 | 3384 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 3457 | 3472 | 3352 | 3384 | 0 | -70.81(-2.05%) |
Jan 14, 2016 | 3490 | 3495 | 3414 | 3455 | 0 | -73.09(-2.07%) |
Jan 13, 2016 | 3551 | 3576 | 3518 | 3528 | 0 | +9.66(+0.27%) |
Jan 12, 2016 | 3496 | 3545 | 3487 | 3518 | 0 | +24.30(+0.70%) |
Jan 11, 2016 | 3489 | 3524 | 3476 | 3494 | 0 | +0.16(+0.00%) |
Jan 10, 2016 | 3549 | 3570 | 3494 | 3494 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 3549 | 3570 | 3494 | 3494 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 3549 | 3570 | 3494 | 3494 | 0 | -56.73(-1.60%) |
Jan 07, 2016 | 3550 | 3569 | 3500 | 3551 | 0 | -62.98(-1.74%) |
Jan 06, 2016 | 3648 | 3651 | 3588 | 3614 | 0 | -39.49(-1.08%) |
Jan 05, 2016 | 3672 | 3682 | 3615 | 3653 | 0 | +10.39(+0.29%) |
Jan 04, 2016 | 3673 | 3674 | 3624 | 3643 | 0 | -57.51(-1.55%) |
Jan 03, 2016 | 3732 | 3736 | 3700 | 3700 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 3732 | 3736 | 3700 | 3700 | 0 | +0.00(+0.00%) |