Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9130 | 9156 | 9013 | 9034 | 0 | -82.90(-0.91%) |
May 30, 2016 | 9111 | 9134 | 9066 | 9117 | 0 | +9.60(+0.11%) |
May 29, 2016 | 9045 | 9126 | 9027 | 9107 | 0 | +0.00(+0.00%) |
May 28, 2016 | 9045 | 9126 | 9027 | 9107 | 0 | +0.00(+0.00%) |
May 27, 2016 | 9045 | 9126 | 9027 | 9107 | 0 | +28.10(+0.31%) |
May 26, 2016 | 9074 | 9102 | 9020 | 9079 | 0 | -45.80(-0.50%) |
May 25, 2016 | 8988 | 9149 | 8982 | 9125 | 0 | +206.90(+2.32%) |
May 24, 2016 | 8687 | 8939 | 8671 | 8918 | 0 | +204.10(+2.34%) |
May 23, 2016 | 8776 | 8810 | 8677 | 8714 | 0 | -57.20(-0.65%) |
May 22, 2016 | 8738 | 8794 | 8714 | 8771 | 0 | +0.00(+0.00%) |
May 21, 2016 | 8738 | 8794 | 8714 | 8771 | 0 | +0.00(+0.00%) |
May 20, 2016 | 8738 | 8794 | 8714 | 8771 | 0 | +96.50(+1.11%) |
May 19, 2016 | 8746 | 8785 | 8670 | 8675 | 0 | -100.40(-1.14%) |
May 18, 2016 | 8647 | 8797 | 8633 | 8775 | 0 | +76.40(+0.88%) |
May 17, 2016 | 8744 | 8830 | 8646 | 8699 | 0 | +16.60(+0.19%) |
May 16, 2016 | 8626 | 8702 | 8580 | 8682 | 0 | -39.40(-0.45%) |
May 15, 2016 | 8623 | 8753 | 8596 | 8722 | 0 | +0.00(+0.00%) |
May 14, 2016 | 8623 | 8753 | 8596 | 8722 | 0 | +0.00(+0.00%) |
May 13, 2016 | 8623 | 8753 | 8596 | 8722 | 0 | +58.40(+0.67%) |
May 12, 2016 | 8629 | 8787 | 8582 | 8663 | 0 | -0.80(-0.01%) |
May 11, 2016 | 8773 | 8794 | 8614 | 8664 | 0 | -111.30(-1.27%) |
May 10, 2016 | 8749 | 8831 | 8712 | 8775 | 0 | +114.40(+1.32%) |
May 09, 2016 | 8776 | 8840 | 8644 | 8661 | 0 | -41.30(-0.47%) |
May 08, 2016 | 8660 | 8768 | 8564 | 8702 | 0 | +0.00(+0.00%) |
May 07, 2016 | 8660 | 8768 | 8564 | 8702 | 0 | +0.00(+0.00%) |
May 06, 2016 | 8660 | 8768 | 8564 | 8702 | 0 | +12.70(+0.15%) |
May 05, 2016 | 8698 | 8792 | 8661 | 8689 | 0 | +35.10(+0.41%) |
May 04, 2016 | 8768 | 8802 | 8649 | 8654 | 0 | -110.60(-1.26%) |
May 03, 2016 | 9009 | 9015 | 8754 | 8765 | 0 | -257.20(-2.85%) |
May 02, 2016 | 9067 | 9093 | 8981 | 9022 | 0 | -3.60(-0.04%) |
May 01, 2016 | 9161 | 9196 | 9026 | 9026 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 9161 | 9196 | 9026 | 9026 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 9161 | 9196 | 9026 | 9026 | 0 | -243.30(-2.62%) |
Apr 28, 2016 | 9228 | 9269 | 9086 | 9269 | 0 | -63.60(-0.68%) |
Apr 27, 2016 | 9307 | 9360 | 9277 | 9333 | 0 | +49.60(+0.53%) |
Apr 26, 2016 | 9172 | 9300 | 9163 | 9283 | 0 | +143.00(+1.56%) |
Apr 25, 2016 | 9225 | 9258 | 9124 | 9140 | 0 | -92.80(-1.01%) |
Apr 24, 2016 | 9184 | 9244 | 9162 | 9233 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 9184 | 9244 | 9162 | 9233 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 9184 | 9244 | 9162 | 9233 | 0 | +35.60(+0.39%) |
Apr 21, 2016 | 9178 | 9219 | 9121 | 9197 | 0 | +50.00(+0.55%) |
Apr 20, 2016 | 8948 | 9162 | 8940 | 9147 | 0 | +175.90(+1.96%) |
Apr 19, 2016 | 8914 | 9004 | 8890 | 8971 | 0 | +89.70(+1.01%) |
Apr 18, 2016 | 8703 | 8892 | 8674 | 8882 | 0 | +30.70(+0.35%) |
Apr 17, 2016 | 8855 | 8887 | 8809 | 8851 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8855 | 8887 | 8809 | 8851 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8855 | 8887 | 8809 | 8851 | 0 | -10.60(-0.12%) |
Apr 14, 2016 | 8854 | 8871 | 8744 | 8862 | 0 | +40.80(+0.46%) |
Apr 13, 2016 | 8660 | 8821 | 8596 | 8821 | 0 | +274.40(+3.21%) |
Apr 12, 2016 | 8520 | 8588 | 8426 | 8546 | 0 | +48.70(+0.57%) |
Apr 11, 2016 | 8413 | 8563 | 8344 | 8498 | 0 | +70.00(+0.83%) |
Apr 10, 2016 | 8310 | 8463 | 8310 | 8428 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 8310 | 8463 | 8310 | 8428 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 8310 | 8463 | 8310 | 8428 | 0 | +134.70(+1.62%) |
Apr 07, 2016 | 8418 | 8431 | 8256 | 8293 | 0 | -105.70(-1.26%) |
Apr 06, 2016 | 8399 | 8469 | 8340 | 8399 | 0 | +10.90(+0.13%) |
Apr 05, 2016 | 8484 | 8492 | 8378 | 8388 | 0 | -209.80(-2.44%) |
Apr 04, 2016 | 8589 | 8713 | 8552 | 8598 | 0 | -4.80(-0.06%) |
Apr 03, 2016 | 8625 | 8677 | 8532 | 8602 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 8625 | 8677 | 8532 | 8602 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 8625 | 8677 | 8532 | 8602 | 0 | -120.80(-1.38%) |
Mar 31, 2016 | 8826 | 8828 | 8698 | 8723 | 0 | -147.10(-1.66%) |
Mar 30, 2016 | 8874 | 8961 | 8856 | 8870 | 0 | +61.90(+0.70%) |
Mar 29, 2016 | 8843 | 8906 | 8752 | 8808 | 0 | +18.50(+0.21%) |
Mar 28, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | -137.30(-1.54%) |
Mar 23, 2016 | 9017 | 9046 | 8880 | 8927 | 0 | -64.90(-0.72%) |
Mar 22, 2016 | 8969 | 8992 | 8840 | 8992 | 0 | -29.00(-0.32%) |
Mar 21, 2016 | 9006 | 9139 | 8966 | 9021 | 0 | -30.10(-0.33%) |
Mar 20, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +72.30(+0.81%) |
Mar 17, 2016 | 9065 | 9071 | 8783 | 8979 | 0 | +16.00(+0.18%) |
Mar 16, 2016 | 9018 | 9062 | 8899 | 8963 | 0 | -25.50(-0.28%) |
Mar 15, 2016 | 9100 | 9122 | 8962 | 8988 | 0 | -154.40(-1.69%) |
Mar 14, 2016 | 9156 | 9217 | 9120 | 9143 | 0 | +52.10(+0.57%) |
Mar 13, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +323.70(+3.69%) |
Mar 10, 2016 | 8782 | 9106 | 8731 | 8767 | 0 | +5.80(+0.07%) |
Mar 09, 2016 | 8766 | 8890 | 8741 | 8761 | 0 | +20.80(+0.24%) |
Mar 08, 2016 | 8736 | 8849 | 8663 | 8740 | 0 | -46.50(-0.53%) |
Mar 07, 2016 | 8786 | 8835 | 8673 | 8787 | 0 | -24.80(-0.28%) |
Mar 06, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +44.60(+0.51%) |
Mar 03, 2016 | 8788 | 8812 | 8693 | 8767 | 0 | +2.50(+0.03%) |
Mar 02, 2016 | 8662 | 8778 | 8641 | 8764 | 0 | +153.50(+1.78%) |