Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3675 | 3691 | 3644 | 3676 | 0 | -8.99(-0.24%) |
Apr 28, 2016 | 3758 | 3775 | 3668 | 3685 | 0 | -74.46(-1.98%) |
Apr 27, 2016 | 3792 | 3802 | 3725 | 3760 | 0 | -17.97(-0.48%) |
Apr 26, 2016 | 3717 | 3788 | 3688 | 3777 | 0 | +78.31(+2.12%) |
Apr 25, 2016 | 3713 | 3783 | 3677 | 3699 | 0 | -30.81(-0.83%) |
Apr 22, 2016 | 3744 | 3793 | 3724 | 3730 | 0 | -17.97(-0.48%) |
Apr 21, 2016 | 3777 | 3814 | 3733 | 3748 | 0 | -14.12(-0.38%) |
Apr 20, 2016 | 3681 | 3792 | 3681 | 3762 | 0 | +91.14(+2.48%) |
Apr 19, 2016 | 3631 | 3689 | 3608 | 3671 | 0 | +48.79(+1.35%) |
Apr 18, 2016 | 3604 | 3640 | 3572 | 3622 | 0 | +6.42(+0.18%) |
Apr 15, 2016 | 3589 | 3639 | 3542 | 3616 | 0 | +20.54(+0.57%) |
Apr 14, 2016 | 3648 | 3648 | 3582 | 3595 | 0 | -70.61(-1.93%) |
Apr 13, 2016 | 3518 | 3679 | 3490 | 3666 | 0 | +173.31(+4.96%) |
Apr 12, 2016 | 3457 | 3540 | 3417 | 3492 | 0 | +51.35(+1.49%) |
Apr 11, 2016 | 3510 | 3586 | 3431 | 3441 | 0 | -48.78(-1.40%) |
Apr 08, 2016 | 3536 | 3580 | 3469 | 3490 | 0 | -48.79(-1.38%) |
Apr 07, 2016 | 3605 | 3647 | 3527 | 3539 | 0 | -97.56(-2.68%) |
Apr 06, 2016 | 3627 | 3675 | 3567 | 3636 | 0 | +3.85(+0.11%) |
Apr 05, 2016 | 3558 | 3670 | 3521 | 3632 | 0 | +25.67(+0.71%) |
Apr 04, 2016 | 3731 | 3749 | 3585 | 3607 | 0 | -150.20(-4.00%) |
Apr 01, 2016 | 3559 | 3816 | 3559 | 3757 | 0 | +168.18(+4.69%) |
Mar 31, 2016 | 3700 | 3849 | 3522 | 3589 | 0 | -360.74(-9.13%) |
Mar 30, 2016 | 3970 | 4020 | 3829 | 3950 | 0 | -12.84(-0.32%) |
Mar 29, 2016 | 3881 | 3970 | 3848 | 3962 | 0 | +65.47(+1.68%) |
Mar 28, 2016 | 3865 | 3917 | 3834 | 3897 | 0 | +39.80(+1.03%) |
Mar 24, 2016 | 3857 | 3857 | 3857 | 3857 | 0 | +12.84(+0.33%) |
Mar 23, 2016 | 3867 | 3894 | 3833 | 3844 | 0 | -35.95(-0.93%) |
Mar 22, 2016 | 3911 | 3961 | 3840 | 3880 | 0 | -75.74(-1.91%) |
Mar 21, 2016 | 3925 | 3996 | 3925 | 3956 | 0 | +11.55(+0.29%) |
Mar 18, 2016 | 3964 | 3988 | 3929 | 3944 | 0 | +8.99(+0.23%) |
Mar 17, 2016 | 3820 | 3947 | 3803 | 3935 | 0 | +109.12(+2.85%) |
Mar 16, 2016 | 3811 | 3860 | 3792 | 3826 | 0 | -5.14(-0.13%) |
Mar 15, 2016 | 3903 | 3947 | 3816 | 3831 | 0 | -103.98(-2.64%) |
Mar 14, 2016 | 3872 | 3965 | 3872 | 3935 | 0 | +29.53(+0.76%) |
Mar 11, 2016 | 3997 | 4032 | 3854 | 3906 | 0 | -48.79(-1.23%) |
Mar 10, 2016 | 3988 | 4005 | 3941 | 3955 | 0 | -20.54(-0.52%) |
Mar 09, 2016 | 3875 | 3975 | 3872 | 3975 | 0 | +107.84(+2.79%) |
Mar 08, 2016 | 3899 | 3926 | 3860 | 3867 | 0 | -48.79(-1.25%) |
Mar 07, 2016 | 3897 | 3970 | 3892 | 3916 | 0 | +11.56(+0.30%) |
Mar 04, 2016 | 3939 | 3957 | 3862 | 3905 | 0 | -46.22(-1.17%) |
Mar 03, 2016 | 3862 | 3953 | 3847 | 3951 | 0 | +88.58(+2.29%) |
Mar 02, 2016 | 3839 | 3942 | 3839 | 3862 | 0 | +6.42(+0.17%) |
Mar 01, 2016 | 3842 | 3880 | 3822 | 3856 | 0 | +51.35(+1.35%) |
Feb 29, 2016 | 3816 | 3905 | 3788 | 3804 | 0 | -11.55(-0.30%) |
Feb 26, 2016 | 3771 | 3884 | 3738 | 3816 | 0 | +77.02(+2.06%) |
Feb 25, 2016 | 3733 | 3749 | 3679 | 3739 | 0 | +8.99(+0.24%) |
Feb 24, 2016 | 3585 | 3736 | 3568 | 3730 | 0 | +107.84(+2.98%) |
Feb 23, 2016 | 3590 | 3685 | 3575 | 3622 | 0 | +50.06(+1.40%) |
Feb 22, 2016 | 3572 | 3629 | 3518 | 3572 | 0 | +96.29(+2.77%) |
Feb 19, 2016 | 3521 | 3634 | 3475 | 3476 | 0 | +5.13(+0.15%) |
Feb 18, 2016 | 3509 | 3521 | 3446 | 3471 | 0 | -41.08(-1.17%) |
Feb 17, 2016 | 3498 | 3635 | 3475 | 3512 | 0 | +89.87(+2.63%) |
Feb 16, 2016 | 3310 | 3476 | 3261 | 3422 | 0 | +143.78(+4.39%) |
Feb 12, 2016 | 3278 | 3278 | 3278 | 3278 | 0 | +121.95(+3.86%) |
Feb 11, 2016 | 3157 | 3191 | 3119 | 3156 | 0 | -35.94(-1.13%) |
Feb 10, 2016 | 3222 | 3260 | 3190 | 3192 | 0 | -8.99(-0.28%) |
Feb 09, 2016 | 3213 | 3240 | 3169 | 3201 | 0 | -60.33(-1.85%) |
Feb 08, 2016 | 3183 | 3277 | 3157 | 3261 | 0 | +50.06(+1.56%) |
Feb 05, 2016 | 3252 | 3341 | 3200 | 3211 | 0 | -64.19(-1.96%) |
Feb 04, 2016 | 3252 | 3320 | 3200 | 3276 | 0 | -24.39(-0.74%) |
Feb 03, 2016 | 3276 | 3323 | 3178 | 3300 | 0 | +47.50(+1.46%) |
Feb 02, 2016 | 3268 | 3335 | 3245 | 3252 | 0 | -5.13(-0.16%) |