Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20812 | 20873 | 20689 | 20777 | 0 | -26.70(-0.13%) |
Mar 30, 2016 | 20545 | 20821 | 20541 | 20803 | 0 | +437.10(+2.15%) |
Mar 29, 2016 | 20386 | 20386 | 20250 | 20366 | 0 | +20.70(+0.10%) |
Mar 28, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | -269.60(-1.31%) |
Mar 23, 2016 | 20629 | 20694 | 20514 | 20615 | 0 | -51.60(-0.25%) |
Mar 22, 2016 | 20765 | 20765 | 20577 | 20667 | 0 | -17.40(-0.08%) |
Mar 21, 2016 | 20738 | 20772 | 20619 | 20684 | 0 | +12.60(+0.06%) |
Mar 20, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +167.80(+0.82%) |
Mar 17, 2016 | 20580 | 20619 | 20436 | 20504 | 0 | +246.10(+1.21%) |
Mar 16, 2016 | 20340 | 20383 | 20169 | 20258 | 0 | -31.10(-0.15%) |
Mar 15, 2016 | 20298 | 20367 | 20255 | 20289 | 0 | -146.50(-0.72%) |
Mar 14, 2016 | 20372 | 20512 | 20329 | 20435 | 0 | +235.70(+1.17%) |
Mar 13, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +215.20(+1.08%) |
Mar 10, 2016 | 20055 | 20184 | 19924 | 19984 | 0 | -11.90(-0.06%) |
Mar 09, 2016 | 19899 | 20005 | 19818 | 19996 | 0 | -15.30(-0.08%) |
Mar 08, 2016 | 20132 | 20138 | 19903 | 20012 | 0 | -148.10(-0.73%) |
Mar 07, 2016 | 20306 | 20332 | 20096 | 20160 | 0 | -17.00(-0.08%) |
Mar 06, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +234.90(+1.18%) |
Mar 03, 2016 | 20082 | 20082 | 19792 | 19942 | 0 | -61.70(-0.31%) |
Mar 02, 2016 | 19788 | 20058 | 19784 | 20004 | 0 | +596.00(+3.07%) |
Mar 01, 2016 | 19260 | 19420 | 19108 | 19408 | 0 | +295.60(+1.55%) |
Feb 29, 2016 | 19366 | 19378 | 19054 | 19112 | 0 | -252.30(-1.30%) |
Feb 28, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +475.40(+2.52%) |
Feb 25, 2016 | 19216 | 19216 | 18868 | 18889 | 0 | -303.60(-1.58%) |
Feb 24, 2016 | 19282 | 19361 | 19060 | 19192 | 0 | -222.40(-1.15%) |
Feb 23, 2016 | 19507 | 19520 | 19328 | 19415 | 0 | -49.30(-0.25%) |
Feb 22, 2016 | 19374 | 19525 | 19374 | 19464 | 0 | +178.60(+0.93%) |
Feb 21, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | -77.60(-0.40%) |
Feb 18, 2016 | 19409 | 19436 | 19266 | 19363 | 0 | +438.50(+2.32%) |
Feb 17, 2016 | 19198 | 19308 | 18909 | 18925 | 0 | -197.50(-1.03%) |
Feb 16, 2016 | 19014 | 19261 | 18975 | 19122 | 0 | +204.00(+1.08%) |
Feb 15, 2016 | 18669 | 18937 | 18669 | 18918 | 0 | +598.50(+3.27%) |
Feb 14, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | -226.20(-1.22%) |
Feb 11, 2016 | 18487 | 18628 | 18447 | 18546 | 0 | -742.40(-3.85%) |
Feb 10, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +105.10(+0.55%) |
Feb 04, 2016 | 19190 | 19338 | 19166 | 19183 | 0 | +191.50(+1.01%) |
Feb 03, 2016 | 18911 | 19033 | 18765 | 18992 | 0 | -455.20(-2.34%) |
Feb 02, 2016 | 19475 | 19629 | 19404 | 19447 | 0 | -148.70(-0.76%) |
Feb 01, 2016 | 19771 | 19771 | 19444 | 19596 | 0 | -87.60(-0.45%) |
Jan 31, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +487.30(+2.54%) |
Jan 28, 2016 | 19094 | 19224 | 18982 | 19196 | 0 | +143.40(+0.75%) |
Jan 27, 2016 | 19212 | 19217 | 18931 | 19052 | 0 | +191.60(+1.02%) |
Jan 26, 2016 | 19069 | 19098 | 18812 | 18861 | 0 | -479.30(-2.48%) |
Jan 25, 2016 | 19341 | 19490 | 19292 | 19340 | 0 | +259.60(+1.36%) |
Jan 24, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +538.30(+2.90%) |
Jan 21, 2016 | 19079 | 19238 | 18534 | 18542 | 0 | -344.10(-1.82%) |
Jan 20, 2016 | 19332 | 19332 | 18834 | 18886 | 0 | -749.50(-3.82%) |
Jan 19, 2016 | 19284 | 19648 | 19204 | 19636 | 0 | +398.40(+2.07%) |
Jan 18, 2016 | 19287 | 19440 | 19196 | 19237 | 0 | -283.40(-1.45%) |
Jan 17, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | -296.60(-1.50%) |
Jan 14, 2016 | 19579 | 19894 | 19509 | 19817 | 0 | -117.50(-0.59%) |
Jan 13, 2016 | 20029 | 20235 | 19851 | 19935 | 0 | +223.10(+1.13%) |
Jan 12, 2016 | 20030 | 20131 | 19695 | 19712 | 0 | -176.70(-0.89%) |
Jan 11, 2016 | 19997 | 20069 | 19865 | 19888 | 0 | -565.20(-2.76%) |
Jan 10, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +120.40(+0.59%) |
Jan 07, 2016 | 20773 | 20826 | 20324 | 20333 | 0 | -647.50(-3.09%) |
Jan 06, 2016 | 21143 | 21200 | 20947 | 20981 | 0 | -207.90(-0.98%) |
Jan 05, 2016 | 21319 | 21453 | 21096 | 21189 | 0 | -138.40(-0.65%) |
Jan 04, 2016 | 21783 | 21795 | 21228 | 21327 | 0 | -587.30(-2.68%) |
Jan 03, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |