Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2320 | 2400 | 2232 | 2312 | 14 | +8.00(+0.35%) |
Jun 29, 2016 | 2400 | 2584 | 2232 | 2304 | 45 | -8.00(-0.35%) |
Jun 28, 2016 | 2352 | 2404 | 2248 | 2312 | 43 | +0.00(+0.00%) |
Jun 27, 2016 | 2440 | 2440 | 2288 | 2312 | 35 | -96.00(-3.99%) |
Jun 24, 2016 | 2200 | 2424 | 2200 | 2408 | 79 | +24.00(+1.01%) |
Jun 23, 2016 | 2408 | 2504 | 2384 | 2384 | 39 | +8.00(+0.34%) |
Jun 22, 2016 | 2384 | 2384 | 2376 | 2376 | 4 | -40.00(-1.66%) |
Jun 21, 2016 | 2496 | 2496 | 2368 | 2416 | 6 | -40.00(-1.63%) |
Jun 20, 2016 | 2576 | 2576 | 2344 | 2456 | 19 | -56.00(-2.23%) |
Jun 17, 2016 | 2328 | 2512 | 2320 | 2512 | 12 | +192.00(+8.28%) |
Jun 16, 2016 | 2320 | 2344 | 2320 | 2320 | 2 | -48.00(-2.03%) |
Jun 15, 2016 | 2309 | 2443 | 2309 | 2368 | 11 | +56.00(+2.42%) |
Jun 14, 2016 | 2376 | 2376 | 2289 | 2312 | 14 | -45.28(-1.92%) |
Jun 13, 2016 | 2364 | 2384 | 2328 | 2357 | 7 | -50.72(-2.11%) |
Jun 10, 2016 | 2336 | 2440 | 2260 | 2408 | 26 | +72.00(+3.08%) |
Jun 09, 2016 | 2328 | 2392 | 2295 | 2336 | 11 | -48.00(-2.01%) |
Jun 08, 2016 | 2296 | 2384 | 2272 | 2384 | 12 | +88.00(+3.83%) |
Jun 07, 2016 | 2360 | 2408 | 2296 | 2296 | 24 | -96.00(-4.01%) |
Jun 06, 2016 | 2456 | 2456 | 2352 | 2392 | 25 | -48.00(-1.97%) |
Jun 03, 2016 | 2520 | 2520 | 2392 | 2440 | 29 | -120.00(-4.69%) |
Jun 02, 2016 | 2472 | 2720 | 2384 | 2560 | 71 | +144.00(+5.96%) |
Jun 01, 2016 | 2520 | 2520 | 2301 | 2416 | 23 | -24.00(-0.98%) |
May 31, 2016 | 2552 | 2640 | 2400 | 2440 | 79 | -8.00(-0.33%) |
May 27, 2016 | 2040 | 2448 | 2448 | 2448 | 117 | +344.00(+16.35%) |
May 26, 2016 | 1960 | 2184 | 1920 | 2104 | 17 | +152.00(+7.79%) |
May 25, 2016 | 2132 | 2132 | 1928 | 1952 | 3 | +0.00(+0.00%) |
May 24, 2016 | 1848 | 1960 | 1808 | 1952 | 21 | -16.00(-0.81%) |
May 23, 2016 | 1960 | 2152 | 1928 | 1968 | 62 | +8.00(+0.41%) |
May 20, 2016 | 1752 | 1972 | 1712 | 1960 | 37 | +208.00(+11.87%) |
May 19, 2016 | 1968 | 1968 | 1751 | 1752 | 42 | -200.00(-10.25%) |
May 18, 2016 | 1880 | 2104 | 1880 | 1952 | 53 | +40.00(+2.09%) |
May 17, 2016 | 2056 | 2104 | 1888 | 1912 | 69 | -96.00(-4.78%) |
May 16, 2016 | 1760 | 2248 | 1704 | 2008 | 94 | +248.00(+14.09%) |
May 13, 2016 | 1808 | 2000 | 1677 | 1760 | 165 | -136.00(-7.17%) |
May 12, 2016 | 2168 | 2168 | 1872 | 1896 | 216 | -272.00(-12.55%) |
May 11, 2016 | 2352 | 2420 | 2120 | 2168 | 64 | -296.00(-12.01%) |
May 10, 2016 | 2568 | 2568 | 2008 | 2464 | 164 | -144.00(-5.52%) |
May 09, 2016 | 2504 | 2720 | 2504 | 2608 | 28 | +32.00(+1.24%) |
May 06, 2016 | 2776 | 2816 | 2480 | 2576 | 104 | -272.00(-9.55%) |
May 05, 2016 | 2904 | 2971 | 2768 | 2848 | 32 | -160.00(-5.32%) |
May 04, 2016 | 2800 | 3008 | 2720 | 3008 | 147 | +200.00(+7.12%) |
May 03, 2016 | 2768 | 2952 | 2768 | 2808 | 44 | +40.00(+1.45%) |
May 02, 2016 | 2896 | 2928 | 2712 | 2768 | 30 | -56.00(-1.98%) |
Apr 29, 2016 | 2944 | 2981 | 2816 | 2824 | 6 | -48.00(-1.67%) |
Apr 28, 2016 | 3016 | 3040 | 2856 | 2872 | 16 | -120.00(-4.01%) |
Apr 27, 2016 | 2968 | 3152 | 2944 | 2992 | 7 | +8.00(+0.27%) |
Apr 26, 2016 | 3240 | 3296 | 2976 | 2984 | 42 | -104.00(-3.37%) |
Apr 25, 2016 | 3144 | 3144 | 3080 | 3088 | 14 | -96.00(-3.02%) |
Apr 22, 2016 | 3176 | 3200 | 3120 | 3184 | 9 | +32.00(+1.02%) |
Apr 21, 2016 | 3080 | 3160 | 3075 | 3152 | 5 | +71.12(+2.31%) |
Apr 20, 2016 | 3118 | 3152 | 3080 | 3081 | 8 | -15.12(-0.49%) |
Apr 19, 2016 | 3168 | 3168 | 2948 | 3096 | 20 | -112.00(-3.49%) |
Apr 18, 2016 | 2976 | 3256 | 2976 | 3208 | 44 | +192.00(+6.37%) |
Apr 15, 2016 | 3024 | 3024 | 2936 | 3016 | 15 | +56.00(+1.89%) |
Apr 14, 2016 | 2872 | 2972 | 2872 | 2960 | 21 | +48.00(+1.65%) |
Apr 13, 2016 | 2960 | 2976 | 2848 | 2912 | 21 | -37.36(-1.27%) |
Apr 12, 2016 | 2896 | 2960 | 2880 | 2949 | 3 | +37.28(+1.28%) |
Apr 11, 2016 | 2920 | 2952 | 2824 | 2912 | 15 | -24.00(-0.82%) |
Apr 08, 2016 | 2776 | 2992 | 2752 | 2936 | 21 | -39.92(-1.34%) |
Apr 07, 2016 | 3064 | 3064 | 2928 | 2976 | 33 | -72.00(-2.36%) |
Apr 06, 2016 | 2955 | 3072 | 2912 | 3048 | 63 | +96.00(+3.25%) |
Apr 05, 2016 | 2829 | 2952 | 2816 | 2952 | 18 | +128.00(+4.53%) |
Apr 04, 2016 | 2776 | 2924 | 2776 | 2824 | 45 | +56.00(+2.02%) |