Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5264 | 5278 | 5200 | 5217 | 0 | -40.44(-0.77%) |
Mar 30, 2016 | 5244 | 5307 | 5223 | 5258 | 0 | +35.43(+0.68%) |
Mar 29, 2016 | 5109 | 5238 | 5073 | 5222 | 0 | +106.55(+2.08%) |
Mar 28, 2016 | 5153 | 5159 | 5078 | 5116 | 0 | -26.57(-0.52%) |
Mar 24, 2016 | 5142 | 5142 | 5142 | 5142 | 0 | +104.75(+2.08%) |
Mar 23, 2016 | 4978 | 5067 | 4947 | 5038 | 0 | +62.12(+1.25%) |
Mar 22, 2016 | 4861 | 5000 | 4856 | 4976 | 0 | +42.23(+0.86%) |
Mar 21, 2016 | 4888 | 4952 | 4806 | 4933 | 0 | +21.36(+0.43%) |
Mar 18, 2016 | 4975 | 4996 | 4853 | 4912 | 0 | -51.94(-1.05%) |
Mar 17, 2016 | 5037 | 5059 | 4918 | 4964 | 0 | -107.53(-2.12%) |
Mar 16, 2016 | 5080 | 5128 | 5027 | 5071 | 0 | -15.06(-0.30%) |
Mar 15, 2016 | 5054 | 5137 | 5010 | 5087 | 0 | +8.80(+0.17%) |
Mar 14, 2016 | 5025 | 5110 | 4990 | 5078 | 0 | +31.01(+0.61%) |
Mar 11, 2016 | 5023 | 5054 | 4988 | 5047 | 0 | +90.38(+1.82%) |
Mar 10, 2016 | 5025 | 5031 | 4856 | 4956 | 0 | -11.51(-0.23%) |
Mar 09, 2016 | 4980 | 4991 | 4890 | 4968 | 0 | -10.47(-0.21%) |
Mar 08, 2016 | 4965 | 5074 | 4929 | 4978 | 0 | -29.48(-0.59%) |
Mar 07, 2016 | 5089 | 5095 | 4946 | 5008 | 0 | -96.76(-1.90%) |
Mar 04, 2016 | 5143 | 5161 | 5060 | 5105 | 0 | -7.91(-0.15%) |
Mar 03, 2016 | 5106 | 5134 | 5063 | 5112 | 0 | -11.66(-0.23%) |
Mar 02, 2016 | 5143 | 5172 | 5065 | 5124 | 0 | -2.76(-0.05%) |
Mar 01, 2016 | 4952 | 5130 | 4934 | 5127 | 0 | +214.35(+4.36%) |
Feb 29, 2016 | 4932 | 5021 | 4910 | 4913 | 0 | -29.68(-0.60%) |
Feb 26, 2016 | 4990 | 5012 | 4922 | 4942 | 0 | +1.84(+0.04%) |
Feb 25, 2016 | 4938 | 4975 | 4854 | 4940 | 0 | +16.17(+0.33%) |
Feb 24, 2016 | 4838 | 4930 | 4739 | 4924 | 0 | +26.28(+0.54%) |
Feb 23, 2016 | 4925 | 4943 | 4836 | 4898 | 0 | -60.49(-1.22%) |
Feb 22, 2016 | 4950 | 4970 | 4766 | 4958 | 0 | +195.36(+4.10%) |
Feb 19, 2016 | 4649 | 4775 | 4597 | 4763 | 0 | +78.08(+1.67%) |
Feb 18, 2016 | 4797 | 4814 | 4663 | 4685 | 0 | -61.19(-1.29%) |
Feb 17, 2016 | 4697 | 4777 | 4624 | 4746 | 0 | +110.17(+2.38%) |
Feb 16, 2016 | 4603 | 4664 | 4541 | 4636 | 0 | +125.14(+2.77%) |
Feb 12, 2016 | 4511 | 4511 | 4511 | 4511 | 0 | +35.77(+0.80%) |
Feb 11, 2016 | 4372 | 4525 | 4308 | 4475 | 0 | +96.39(+2.20%) |
Feb 10, 2016 | 4379 | 4380 | 4378 | 4379 | 0 | +69.69(+1.62%) |
Feb 09, 2016 | 4282 | 4457 | 4243 | 4309 | 0 | -58.45(-1.34%) |
Feb 08, 2016 | 4368 | 4423 | 4246 | 4367 | 0 | -128.16(-2.85%) |
Feb 05, 2016 | 4713 | 4718 | 4470 | 4496 | 0 | -272.54(-5.72%) |
Feb 04, 2016 | 4683 | 4795 | 4630 | 4768 | 0 | +36.65(+0.77%) |
Feb 03, 2016 | 4901 | 4923 | 4643 | 4731 | 0 | -158.77(-3.25%) |
Feb 02, 2016 | 5035 | 5050 | 4870 | 4890 | 0 | -187.68(-3.70%) |
Feb 01, 2016 | 5087 | 5138 | 5024 | 5078 | 0 | -80.45(-1.56%) |
Jan 29, 2016 | 5034 | 5204 | 5013 | 5158 | 0 | -337.96(-6.15%) |
Jan 28, 2016 | 5302 | 5541 | 5198 | 5496 | 0 | +317.39(+6.13%) |
Jan 27, 2016 | 5327 | 5349 | 5133 | 5179 | 0 | -143.49(-2.70%) |
Jan 26, 2016 | 5323 | 5349 | 5221 | 5322 | 0 | +52.64(+1.00%) |
Jan 25, 2016 | 5294 | 5376 | 5254 | 5270 | 0 | -13.85(-0.26%) |
Jan 22, 2016 | 5223 | 5319 | 5179 | 5284 | 0 | +175.65(+3.44%) |
Jan 21, 2016 | 5094 | 5220 | 5036 | 5108 | 0 | +27.55(+0.54%) |
Jan 20, 2016 | 5005 | 5140 | 4868 | 5080 | 0 | -22.59(-0.44%) |
Jan 19, 2016 | 5124 | 5184 | 5031 | 5103 | 0 | +39.82(+0.79%) |
Jan 15, 2016 | 5063 | 5063 | 5063 | 5063 | 0 | -187.80(-3.58%) |
Jan 14, 2016 | 5146 | 5329 | 5058 | 5251 | 0 | +94.76(+1.84%) |
Jan 13, 2016 | 5477 | 5480 | 5132 | 5156 | 0 | -294.44(-5.40%) |
Jan 12, 2016 | 5500 | 5516 | 5397 | 5451 | 0 | +8.90(+0.16%) |
Jan 11, 2016 | 5396 | 5463 | 5286 | 5442 | 0 | +90.77(+1.70%) |
Jan 08, 2016 | 5456 | 5497 | 5340 | 5351 | 0 | -11.34(-0.21%) |
Jan 07, 2016 | 5471 | 5550 | 5338 | 5362 | 0 | -208.51(-3.74%) |
Jan 06, 2016 | 5480 | 5635 | 5462 | 5571 | 0 | -7.65(-0.14%) |
Jan 05, 2016 | 5686 | 5695 | 5525 | 5579 | 0 | -29.41(-0.52%) |