Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1144 | 1144 | 1063 | 1099 | 757 | -47.27(-4.13%) |
Apr 28, 2016 | 1147 | 1150 | 1129 | 1146 | 627 | +54.94(+5.04%) |
Apr 27, 2016 | 1128 | 1133 | 1082 | 1091 | 325 | -12.34(-1.12%) |
Apr 26, 2016 | 1113 | 1120 | 1100 | 1103 | 357 | +29.67(+2.76%) |
Apr 25, 2016 | 1082 | 1100 | 1074 | 1074 | 617 | +32.80(+3.15%) |
Apr 22, 2016 | 1070 | 1075 | 1007 | 1041 | 1,495 | -47.47(-4.36%) |
Apr 21, 2016 | 1105 | 1105 | 1073 | 1088 | 312 | -30.40(-2.72%) |
Apr 20, 2016 | 1116 | 1134 | 1073 | 1119 | 519 | +2.00(+0.18%) |
Apr 19, 2016 | 1200 | 1200 | 1104 | 1117 | 2,904 | -156.66(-12.30%) |
Apr 18, 2016 | 1311 | 1311 | 1267 | 1273 | 723 | -57.67(-4.33%) |
Apr 15, 2016 | 1333 | 1334 | 1313 | 1331 | 1,045 | +57.67(+4.53%) |
Apr 14, 2016 | 1251 | 1275 | 1233 | 1273 | 777 | +64.93(+5.37%) |
Apr 13, 2016 | 1244 | 1255 | 1208 | 1208 | 921 | -34.93(-2.81%) |
Apr 12, 2016 | 1311 | 1311 | 1235 | 1243 | 1,164 | -111.67(-8.24%) |
Apr 11, 2016 | 1364 | 1367 | 1347 | 1355 | 977 | +77.60(+6.07%) |
Apr 08, 2016 | 1250 | 1277 | 1249 | 1277 | 515 | +44.00(+3.57%) |
Apr 07, 2016 | 1307 | 1317 | 1233 | 1233 | 1,578 | -179.20(-12.69%) |
Apr 06, 2016 | 1401 | 1420 | 1373 | 1413 | 837 | +74.87(+5.60%) |
Apr 05, 2016 | 1327 | 1363 | 1327 | 1338 | 624 | +74.53(+5.90%) |
Apr 04, 2016 | 1247 | 1297 | 1180 | 1263 | 1,296 | -76.40(-5.70%) |
Apr 01, 2016 | 1351 | 1365 | 1340 | 1340 | 249 | +21.07(+1.60%) |
Mar 31, 2016 | 1265 | 1367 | 1253 | 1319 | 1,015 | +20.53(+1.58%) |
Mar 30, 2016 | 1300 | 1326 | 1280 | 1298 | 657 | -1.73(-0.13%) |
Mar 29, 2016 | 1389 | 1399 | 1297 | 1300 | 1,488 | -73.60(-5.36%) |
Mar 28, 2016 | 1458 | 1474 | 1366 | 1373 | 1,120 | -72.67(-5.03%) |
Mar 24, 2016 | 1492 | 1446 | 1446 | 1446 | 1,709 | -52.60(-3.51%) |
Mar 23, 2016 | 1351 | 1501 | 1351 | 1499 | 1,374 | +124.60(+9.07%) |
Mar 22, 2016 | 1387 | 1440 | 1373 | 1374 | 910 | -63.47(-4.42%) |
Mar 21, 2016 | 1352 | 1450 | 1352 | 1437 | 1,663 | +95.20(+7.09%) |
Mar 18, 2016 | 1288 | 1347 | 1275 | 1342 | 662 | +58.80(+4.58%) |
Mar 17, 2016 | 1351 | 1388 | 1280 | 1283 | 1,403 | -82.26(-6.02%) |
Mar 16, 2016 | 1415 | 1415 | 1361 | 1366 | 369 | -11.80(-0.86%) |
Mar 15, 2016 | 1333 | 1406 | 1327 | 1378 | 618 | -60.20(-4.19%) |
Mar 14, 2016 | 1453 | 1453 | 1387 | 1438 | 2,302 | +5.20(+0.36%) |
Mar 11, 2016 | 1403 | 1433 | 1392 | 1433 | 667 | -6.07(-0.42%) |
Mar 10, 2016 | 1467 | 1559 | 1439 | 1439 | 1,283 | -81.80(-5.38%) |
Mar 09, 2016 | 1580 | 1580 | 1506 | 1520 | 1,028 | -97.67(-6.04%) |
Mar 08, 2016 | 1668 | 1668 | 1606 | 1618 | 707 | +18.74(+1.17%) |
Mar 07, 2016 | 1679 | 1679 | 1550 | 1599 | 1,250 | -39.27(-2.40%) |
Mar 04, 2016 | 1687 | 1687 | 1637 | 1639 | 611 | -57.53(-3.39%) |
Mar 03, 2016 | 1685 | 1700 | 1619 | 1696 | 1,338 | +66.26(+4.07%) |
Mar 02, 2016 | 1633 | 1637 | 1573 | 1630 | 1,242 | +90.34(+5.87%) |
Mar 01, 2016 | 1599 | 1612 | 1497 | 1540 | 2,815 | -94.34(-5.77%) |
Feb 29, 2016 | 1637 | 1639 | 1569 | 1634 | 1,428 | +123.87(+8.20%) |
Feb 26, 2016 | 1529 | 1612 | 1506 | 1510 | 795 | -14.80(-0.97%) |
Feb 25, 2016 | 1509 | 1565 | 1492 | 1525 | 2,587 | +76.13(+5.26%) |
Feb 24, 2016 | 1484 | 1484 | 1449 | 1449 | 579 | -17.53(-1.20%) |
Feb 23, 2016 | 1441 | 1471 | 1441 | 1466 | 1,366 | +55.67(+3.95%) |
Feb 22, 2016 | 1414 | 1429 | 1387 | 1411 | 7,393 | +7.20(+0.51%) |
Feb 19, 2016 | 1355 | 1413 | 1351 | 1403 | 2,505 | +71.20(+5.34%) |
Feb 18, 2016 | 1277 | 1334 | 1265 | 1332 | 1,188 | +92.53(+7.46%) |
Feb 17, 2016 | 1292 | 1292 | 1225 | 1240 | 1,137 | -45.33(-3.53%) |
Feb 16, 2016 | 1290 | 1315 | 1281 | 1285 | 1,796 | +71.26(+5.87%) |
Feb 12, 2016 | 1211 | 1214 | 1214 | 1214 | 3,464 | +34.80(+2.95%) |
Feb 11, 2016 | 1132 | 1197 | 1121 | 1179 | 945 | +41.74(+3.67%) |
Feb 10, 2016 | 1133 | 1164 | 1129 | 1137 | 693 | +37.53(+3.41%) |
Feb 09, 2016 | 1088 | 1107 | 1070 | 1100 | 780 | +35.73(+3.36%) |
Feb 08, 2016 | 1045 | 1090 | 1027 | 1064 | 956 | -74.93(-6.58%) |
Feb 05, 2016 | 1167 | 1177 | 1127 | 1139 | 1,033 | -84.67(-6.92%) |
Feb 04, 2016 | 1223 | 1265 | 1193 | 1223 | 2,397 | +68.26(+5.91%) |
Feb 03, 2016 | 1193 | 1216 | 1149 | 1155 | 851 | -18.06(-1.54%) |
Feb 02, 2016 | 1198 | 1224 | 1166 | 1173 | 1,789 | +111.14(+10.46%) |