Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3035 | 3104 | 3011 | 3051 | 0 | +11.80(+0.39%) |
Apr 28, 2016 | 3077 | 3097 | 3031 | 3039 | 0 | -35.42(-1.15%) |
Apr 27, 2016 | 3067 | 3114 | 3055 | 3074 | 0 | -10.49(-0.34%) |
Apr 26, 2016 | 3106 | 3116 | 3057 | 3085 | 0 | -16.62(-0.54%) |
Apr 25, 2016 | 3050 | 3105 | 3039 | 3101 | 0 | +50.78(+1.66%) |
Apr 22, 2016 | 3065 | 3106 | 3021 | 3051 | 0 | -46.54(-1.50%) |
Apr 21, 2016 | 3185 | 3189 | 3091 | 3097 | 0 | -62.85(-1.99%) |
Apr 20, 2016 | 3076 | 3183 | 3050 | 3160 | 0 | -97.63(-3.00%) |
Apr 19, 2016 | 3296 | 3299 | 3221 | 3258 | 0 | -29.12(-0.89%) |
Apr 18, 2016 | 3220 | 3297 | 3208 | 3287 | 0 | +44.29(+1.37%) |
Apr 15, 2016 | 3246 | 3268 | 3230 | 3242 | 0 | +2.23(+0.07%) |
Apr 14, 2016 | 3223 | 3272 | 3209 | 3240 | 0 | +11.13(+0.34%) |
Apr 13, 2016 | 3148 | 3236 | 3147 | 3229 | 0 | +94.30(+3.01%) |
Apr 12, 2016 | 3120 | 3164 | 3081 | 3135 | 0 | +22.75(+0.73%) |
Apr 11, 2016 | 3114 | 3152 | 3109 | 3112 | 0 | -8.80(-0.28%) |
Apr 08, 2016 | 3151 | 3159 | 3107 | 3121 | 0 | -19.54(-0.62%) |
Apr 07, 2016 | 3176 | 3203 | 3127 | 3140 | 0 | -22.33(-0.71%) |
Apr 06, 2016 | 3128 | 3170 | 3106 | 3163 | 0 | +54.65(+1.76%) |
Apr 05, 2016 | 3108 | 3132 | 3095 | 3108 | 0 | -32.38(-1.03%) |
Apr 04, 2016 | 3183 | 3190 | 3128 | 3140 | 0 | -32.76(-1.03%) |
Apr 01, 2016 | 3172 | 3177 | 3140 | 3173 | 0 | -23.95(-0.75%) |
Mar 31, 2016 | 3138 | 3217 | 3132 | 3197 | 0 | +39.98(+1.27%) |
Mar 30, 2016 | 3099 | 3166 | 3077 | 3157 | 0 | +89.58(+2.92%) |
Mar 29, 2016 | 3037 | 3076 | 3035 | 3068 | 0 | +24.36(+0.80%) |
Mar 28, 2016 | 3034 | 3055 | 3009 | 3043 | 0 | +12.39(+0.41%) |
Mar 24, 2016 | 3031 | 3031 | 3031 | 3031 | 0 | -13.16(-0.43%) |
Mar 23, 2016 | 3059 | 3068 | 3036 | 3044 | 0 | -9.47(-0.31%) |
Mar 22, 2016 | 3036 | 3065 | 3034 | 3053 | 0 | +4.60(+0.15%) |
Mar 21, 2016 | 3049 | 3060 | 3028 | 3049 | 0 | +13.89(+0.46%) |
Mar 18, 2016 | 3031 | 3053 | 2994 | 3035 | 0 | +14.36(+0.48%) |
Mar 17, 2016 | 3018 | 3041 | 2989 | 3021 | 0 | -10.53(-0.35%) |
Mar 16, 2016 | 2991 | 3051 | 2989 | 3031 | 0 | +18.09(+0.60%) |
Mar 15, 2016 | 3003 | 3023 | 2990 | 3013 | 0 | +2.04(+0.07%) |
Mar 14, 2016 | 3035 | 3041 | 3000 | 3011 | 0 | -27.03(-0.89%) |
Mar 11, 2016 | 3025 | 3048 | 2992 | 3038 | 0 | +7.37(+0.24%) |
Mar 10, 2016 | 3091 | 3092 | 2994 | 3031 | 0 | -32.73(-1.07%) |
Mar 09, 2016 | 3061 | 3081 | 3042 | 3063 | 0 | +24.81(+0.82%) |
Mar 08, 2016 | 3030 | 3067 | 3017 | 3039 | 0 | -14.45(-0.47%) |
Mar 07, 2016 | 3081 | 3093 | 3032 | 3053 | 0 | -29.57(-0.96%) |
Mar 04, 2016 | 3122 | 3127 | 3075 | 3083 | 0 | -27.80(-0.89%) |
Mar 03, 2016 | 3109 | 3113 | 3026 | 3110 | 0 | +44.76(+1.46%) |
Mar 02, 2016 | 3084 | 3102 | 3046 | 3066 | 0 | -24.45(-0.79%) |
Mar 01, 2016 | 3062 | 3102 | 3045 | 3090 | 0 | +59.13(+1.95%) |
Feb 29, 2016 | 3031 | 3089 | 3003 | 3031 | 0 | +8.37(+0.28%) |
Feb 26, 2016 | 3085 | 3092 | 2998 | 3023 | 0 | -30.11(-0.99%) |
Feb 25, 2016 | 3039 | 3055 | 2994 | 3053 | 0 | +28.47(+0.94%) |
Feb 24, 2016 | 2968 | 3031 | 2963 | 3024 | 0 | +31.45(+1.05%) |
Feb 23, 2016 | 3007 | 3015 | 2980 | 2993 | 0 | -11.43(-0.38%) |
Feb 22, 2016 | 3002 | 3034 | 2986 | 3004 | 0 | +26.56(+0.89%) |
Feb 19, 2016 | 2963 | 2985 | 2950 | 2978 | 0 | +4.04(+0.14%) |
Feb 18, 2016 | 2983 | 2990 | 2935 | 2974 | 0 | +2.29(+0.08%) |
Feb 17, 2016 | 2942 | 2977 | 2920 | 2971 | 0 | +31.09(+1.06%) |
Feb 16, 2016 | 2919 | 2960 | 2898 | 2940 | 0 | +64.27(+2.23%) |
Feb 12, 2016 | 2876 | 2876 | 2876 | 2876 | 0 | +27.03(+0.95%) |
Feb 11, 2016 | 2775 | 2870 | 2759 | 2849 | 0 | +22.01(+0.78%) |
Feb 10, 2016 | 2827 | 2827 | 2826 | 2827 | 0 | +21.04(+0.75%) |
Feb 09, 2016 | 2763 | 2854 | 2752 | 2806 | 0 | -13.22(-0.47%) |
Feb 08, 2016 | 2815 | 2843 | 2758 | 2819 | 0 | -42.89(-1.50%) |
Feb 05, 2016 | 2902 | 2902 | 2827 | 2862 | 0 | -64.43(-2.20%) |
Feb 04, 2016 | 2924 | 2928 | 2880 | 2926 | 0 | -0.37(-0.01%) |
Feb 03, 2016 | 2935 | 2944 | 2874 | 2927 | 0 | +43.02(+1.49%) |
Feb 02, 2016 | 2928 | 2947 | 2873 | 2884 | 0 | -74.25(-2.51%) |