Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4532 | 4537 | 4497 | 4506 | 0 | -23.78(-0.53%) |
May 30, 2016 | 4507 | 4531 | 4504 | 4529 | 0 | +14.66(+0.32%) |
May 29, 2016 | 4498 | 4518 | 4493 | 4515 | 0 | +0.00(+0.00%) |
May 28, 2016 | 4498 | 4518 | 4493 | 4515 | 0 | +0.00(+0.00%) |
May 27, 2016 | 4498 | 4518 | 4493 | 4515 | 0 | +2.10(+0.05%) |
May 26, 2016 | 4478 | 4514 | 4477 | 4513 | 0 | +31.00(+0.69%) |
May 25, 2016 | 4458 | 4490 | 4446 | 4482 | 0 | +50.12(+1.13%) |
May 24, 2016 | 4309 | 4441 | 4300 | 4432 | 0 | +106.42(+2.46%) |
May 23, 2016 | 4345 | 4357 | 4300 | 4325 | 0 | -28.80(-0.66%) |
May 22, 2016 | 4324 | 4354 | 4312 | 4354 | 0 | +0.00(+0.00%) |
May 21, 2016 | 4324 | 4354 | 4312 | 4354 | 0 | +0.00(+0.00%) |
May 20, 2016 | 4324 | 4354 | 4312 | 4354 | 0 | +71.36(+1.67%) |
May 19, 2016 | 4292 | 4314 | 4275 | 4283 | 0 | -36.76(-0.85%) |
May 18, 2016 | 4275 | 4322 | 4268 | 4319 | 0 | +21.73(+0.51%) |
May 17, 2016 | 4325 | 4362 | 4274 | 4298 | 0 | -14.71(-0.34%) |
May 16, 2016 | 4291 | 4316 | 4270 | 4312 | 0 | -7.71(-0.18%) |
May 15, 2016 | 4265 | 4335 | 4253 | 4320 | 0 | +0.00(+0.00%) |
May 14, 2016 | 4265 | 4335 | 4253 | 4320 | 0 | +0.00(+0.00%) |
May 13, 2016 | 4265 | 4335 | 4253 | 4320 | 0 | +26.72(+0.62%) |
May 12, 2016 | 4296 | 4362 | 4267 | 4293 | 0 | -23.40(-0.54%) |
May 11, 2016 | 4335 | 4341 | 4289 | 4317 | 0 | -21.54(-0.50%) |
May 10, 2016 | 4338 | 4375 | 4320 | 4338 | 0 | +15.40(+0.36%) |
May 09, 2016 | 4323 | 4364 | 4303 | 4323 | 0 | +21.57(+0.50%) |
May 08, 2016 | 4290 | 4311 | 4245 | 4301 | 0 | +0.00(+0.00%) |
May 07, 2016 | 4290 | 4311 | 4245 | 4301 | 0 | +0.00(+0.00%) |
May 06, 2016 | 4290 | 4311 | 4245 | 4301 | 0 | -18.22(-0.42%) |
May 05, 2016 | 4321 | 4346 | 4303 | 4319 | 0 | -4.77(-0.11%) |
May 04, 2016 | 4365 | 4388 | 4317 | 4324 | 0 | -47.75(-1.09%) |
May 03, 2016 | 4435 | 4438 | 4364 | 4372 | 0 | -70.77(-1.59%) |
May 02, 2016 | 4456 | 4459 | 4429 | 4443 | 0 | +13.79(+0.31%) |
May 01, 2016 | 4500 | 4509 | 4429 | 4429 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 4500 | 4509 | 4429 | 4429 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 4500 | 4509 | 4429 | 4429 | 0 | -128.40(-2.82%) |
Apr 28, 2016 | 4520 | 4557 | 4482 | 4557 | 0 | -2.04(-0.04%) |
Apr 27, 2016 | 4535 | 4565 | 4526 | 4559 | 0 | +26.22(+0.58%) |
Apr 26, 2016 | 4557 | 4579 | 4515 | 4533 | 0 | -12.94(-0.28%) |
Apr 25, 2016 | 4562 | 4574 | 4522 | 4546 | 0 | -23.54(-0.52%) |
Apr 24, 2016 | 4579 | 4581 | 4554 | 4570 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 4579 | 4581 | 4554 | 4570 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 4579 | 4581 | 4554 | 4570 | 0 | -13.17(-0.29%) |
Apr 21, 2016 | 4608 | 4608 | 4551 | 4583 | 0 | -9.09(-0.20%) |
Apr 20, 2016 | 4546 | 4596 | 4538 | 4592 | 0 | +25.44(+0.56%) |
Apr 19, 2016 | 4522 | 4578 | 4522 | 4566 | 0 | +59.64(+1.32%) |
Apr 18, 2016 | 4425 | 4517 | 4425 | 4507 | 0 | +11.67(+0.26%) |
Apr 17, 2016 | 4502 | 4508 | 4482 | 4495 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 4502 | 4508 | 4482 | 4495 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 4502 | 4508 | 4482 | 4495 | 0 | -16.34(-0.36%) |
Apr 14, 2016 | 4487 | 4515 | 4473 | 4512 | 0 | +21.20(+0.47%) |
Apr 13, 2016 | 4407 | 4490 | 4405 | 4490 | 0 | +144.40(+3.32%) |
Apr 12, 2016 | 4318 | 4348 | 4269 | 4346 | 0 | +33.28(+0.77%) |
Apr 11, 2016 | 4294 | 4339 | 4263 | 4313 | 0 | +9.51(+0.22%) |
Apr 10, 2016 | 4259 | 4316 | 4259 | 4303 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 4259 | 4316 | 4259 | 4303 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 4259 | 4316 | 4259 | 4303 | 0 | +57.21(+1.35%) |
Apr 07, 2016 | 4289 | 4317 | 4229 | 4246 | 0 | -38.73(-0.90%) |
Apr 06, 2016 | 4262 | 4285 | 4243 | 4285 | 0 | +34.36(+0.81%) |
Apr 05, 2016 | 4283 | 4286 | 4242 | 4250 | 0 | -94.94(-2.18%) |
Apr 04, 2016 | 4311 | 4378 | 4281 | 4345 | 0 | +22.98(+0.53%) |
Apr 03, 2016 | 4331 | 4331 | 4261 | 4322 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 4331 | 4331 | 4261 | 4322 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 4331 | 4331 | 4261 | 4322 | 0 | -62.82(-1.43%) |
Mar 31, 2016 | 4417 | 4420 | 4379 | 4385 | 0 | -59.36(-1.34%) |
Mar 30, 2016 | 4387 | 4466 | 4387 | 4444 | 0 | +77.75(+1.78%) |
Mar 29, 2016 | 4354 | 4383 | 4333 | 4367 | 0 | +36.99(+0.85%) |
Mar 28, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | -94.30(-2.13%) |
Mar 23, 2016 | 4443 | 4468 | 4396 | 4424 | 0 | -7.99(-0.18%) |
Mar 22, 2016 | 4397 | 4432 | 4359 | 4432 | 0 | +4.17(+0.09%) |
Mar 21, 2016 | 4426 | 4481 | 4416 | 4428 | 0 | -34.71(-0.78%) |
Mar 20, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +19.62(+0.44%) |
Mar 17, 2016 | 4502 | 4502 | 4367 | 4443 | 0 | -20.11(-0.45%) |
Mar 16, 2016 | 4487 | 4503 | 4447 | 4463 | 0 | -9.63(-0.22%) |
Mar 15, 2016 | 4474 | 4489 | 4450 | 4473 | 0 | -33.96(-0.75%) |
Mar 14, 2016 | 4502 | 4536 | 4495 | 4507 | 0 | +13.80(+0.31%) |
Mar 13, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +142.44(+3.27%) |
Mar 10, 2016 | 4433 | 4581 | 4350 | 4350 | 0 | -75.30(-1.70%) |
Mar 09, 2016 | 4406 | 4459 | 4398 | 4426 | 0 | +21.63(+0.49%) |
Mar 08, 2016 | 4405 | 4437 | 4364 | 4404 | 0 | -38.27(-0.86%) |
Mar 07, 2016 | 4436 | 4459 | 4407 | 4442 | 0 | -14.33(-0.32%) |
Mar 06, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +40.54(+0.92%) |
Mar 03, 2016 | 4431 | 4431 | 4393 | 4416 | 0 | -8.81(-0.20%) |
Mar 02, 2016 | 4429 | 4448 | 4387 | 4425 | 0 | +18.05(+0.41%) |