Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 5289 | 5320 | 5276 | 5316 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 5289 | 5320 | 5276 | 5316 | 0 | +26.60(+0.50%) |
Apr 28, 2016 | 5251 | 5302 | 5251 | 5289 | 0 | +35.90(+0.68%) |
Apr 27, 2016 | 5284 | 5343 | 5246 | 5254 | 0 | -30.10(-0.57%) |
Apr 26, 2016 | 5299 | 5310 | 5275 | 5284 | 0 | -15.60(-0.29%) |
Apr 25, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | +0.00(+0.00%) |
Apr 24, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | -37.20(-0.70%) |
Apr 21, 2016 | 5281 | 5342 | 5281 | 5336 | 0 | +55.20(+1.05%) |
Apr 20, 2016 | 5255 | 5297 | 5255 | 5281 | 0 | +26.50(+0.50%) |
Apr 19, 2016 | 5205 | 5282 | 5205 | 5255 | 0 | +49.80(+0.96%) |
Apr 18, 2016 | 5224 | 5225 | 5188 | 5205 | 0 | -19.20(-0.37%) |
Apr 17, 2016 | 5188 | 5224 | 5182 | 5224 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 5188 | 5224 | 5182 | 5224 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 5188 | 5224 | 5182 | 5224 | 0 | +36.40(+0.70%) |
Apr 14, 2016 | 5127 | 5188 | 5127 | 5188 | 0 | +60.50(+1.18%) |
Apr 13, 2016 | 5054 | 5127 | 5054 | 5127 | 0 | +73.50(+1.45%) |
Apr 12, 2016 | 5013 | 5056 | 5010 | 5054 | 0 | +40.50(+0.81%) |
Apr 11, 2016 | 5018 | 5025 | 4994 | 5013 | 0 | -5.00(-0.10%) |
Apr 10, 2016 | 5040 | 5040 | 4976 | 5018 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 5040 | 5040 | 4976 | 5018 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 5040 | 5040 | 4976 | 5018 | 0 | -24.10(-0.48%) |
Apr 07, 2016 | 5025 | 5062 | 5024 | 5042 | 0 | +17.70(+0.35%) |
Apr 06, 2016 | 5000 | 5035 | 4985 | 5025 | 0 | +24.20(+0.48%) |
Apr 05, 2016 | 5070 | 5070 | 4987 | 5000 | 0 | -69.70(-1.37%) |
Apr 04, 2016 | 5074 | 5118 | 5070 | 5070 | 0 | -3.70(-0.07%) |
Apr 03, 2016 | 5152 | 5152 | 5051 | 5074 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 5152 | 5152 | 5051 | 5074 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 5152 | 5152 | 5051 | 5074 | 0 | -78.00(-1.51%) |
Mar 31, 2016 | 5082 | 5166 | 5082 | 5152 | 0 | +70.30(+1.38%) |
Mar 30, 2016 | 5076 | 5128 | 5062 | 5082 | 0 | +5.30(+0.10%) |
Mar 29, 2016 | 5152 | 5164 | 5070 | 5076 | 0 | -75.40(-1.46%) |
Mar 28, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | -53.70(-1.03%) |
Mar 23, 2016 | 5231 | 5231 | 5190 | 5205 | 0 | -25.50(-0.49%) |
Mar 22, 2016 | 5221 | 5242 | 5215 | 5231 | 0 | +5.90(+0.11%) |
Mar 21, 2016 | 5239 | 5253 | 5208 | 5225 | 0 | -14.40(-0.27%) |
Mar 20, 2016 | 5226 | 5272 | 5226 | 5239 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 5226 | 5272 | 5226 | 5239 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 5226 | 5272 | 5226 | 5239 | 0 | +12.90(+0.25%) |
Mar 17, 2016 | 5176 | 5250 | 5176 | 5226 | 0 | +50.70(+0.98%) |
Mar 16, 2016 | 5169 | 5180 | 5147 | 5176 | 0 | +7.10(+0.14%) |
Mar 15, 2016 | 5242 | 5242 | 5164 | 5169 | 0 | -73.80(-1.41%) |
Mar 14, 2016 | 5225 | 5270 | 5225 | 5242 | 0 | +17.60(+0.34%) |
Mar 13, 2016 | 5211 | 5239 | 5181 | 5225 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 5211 | 5239 | 5181 | 5225 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 5211 | 5239 | 5181 | 5225 | 0 | +13.90(+0.27%) |
Mar 10, 2016 | 5216 | 5236 | 5211 | 5211 | 0 | -4.80(-0.09%) |
Mar 09, 2016 | 5170 | 5216 | 5144 | 5216 | 0 | +46.20(+0.89%) |
Mar 08, 2016 | 5205 | 5245 | 5166 | 5170 | 0 | -35.20(-0.68%) |
Mar 07, 2016 | 5151 | 5211 | 5151 | 5205 | 0 | +53.60(+1.04%) |
Mar 06, 2016 | 5142 | 5165 | 5141 | 5151 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 5142 | 5165 | 5141 | 5151 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 5142 | 5165 | 5141 | 5151 | 0 | +8.90(+0.17%) |
Mar 03, 2016 | 5084 | 5142 | 5084 | 5142 | 0 | +58.70(+1.15%) |
Mar 02, 2016 | 4990 | 5107 | 4990 | 5084 | 0 | +93.90(+1.88%) |
Mar 01, 2016 | 4948 | 4997 | 4937 | 4990 | 0 | +41.70(+0.84%) |
Feb 29, 2016 | 4945 | 4989 | 4945 | 4948 | 0 | +2.80(+0.06%) |
Feb 28, 2016 | 4945 | 4961 | 4906 | 4945 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 4945 | 4961 | 4906 | 4945 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 4945 | 4961 | 4906 | 4945 | 0 | +0.40(+0.01%) |
Feb 25, 2016 | 4943 | 4969 | 4914 | 4945 | 0 | +1.40(+0.03%) |
Feb 24, 2016 | 5039 | 5039 | 4931 | 4943 | 0 | -95.80(-1.90%) |
Feb 23, 2016 | 5057 | 5090 | 5030 | 5039 | 0 | -17.50(-0.35%) |
Feb 22, 2016 | 5008 | 5062 | 5005 | 5057 | 0 | +48.30(+0.96%) |
Feb 21, 2016 | 5047 | 5047 | 4994 | 5008 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 5047 | 5047 | 4994 | 5008 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 5047 | 5047 | 4994 | 5008 | 0 | -38.80(-0.77%) |
Feb 18, 2016 | 4939 | 5047 | 4939 | 5047 | 0 | +108.70(+2.20%) |
Feb 17, 2016 | 4962 | 4980 | 4926 | 4938 | 0 | -23.20(-0.47%) |
Feb 16, 2016 | 4893 | 4962 | 4870 | 4962 | 0 | +68.20(+1.39%) |
Feb 15, 2016 | 4817 | 4901 | 4817 | 4893 | 0 | +76.80(+1.59%) |
Feb 14, 2016 | 4871 | 4871 | 4813 | 4817 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 4871 | 4871 | 4813 | 4817 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 4871 | 4871 | 4813 | 4817 | 0 | -54.20(-1.11%) |
Feb 11, 2016 | 4826 | 4871 | 4823 | 4871 | 0 | +44.30(+0.92%) |
Feb 10, 2016 | 4883 | 4901 | 4762 | 4826 | 0 | -56.10(-1.15%) |
Feb 09, 2016 | 5022 | 5022 | 4878 | 4883 | 0 | -139.50(-2.78%) |
Feb 08, 2016 | 5026 | 5026 | 4976 | 5022 | 0 | -3.50(-0.07%) |
Feb 07, 2016 | 5029 | 5032 | 4982 | 5026 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 5029 | 5032 | 4982 | 5026 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 5029 | 5032 | 4982 | 5026 | 0 | -3.70(-0.07%) |
Feb 04, 2016 | 4931 | 5038 | 4931 | 5029 | 0 | +98.50(+2.00%) |
Feb 03, 2016 | 5044 | 5044 | 4928 | 4931 | 0 | -113.10(-2.24%) |
Feb 02, 2016 | 5094 | 5096 | 5034 | 5044 | 0 | -50.40(-0.99%) |