Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2953 | 3003 | 2900 | 3003 | 369 | +8.01(+0.27%) |
Mar 30, 2016 | 2900 | 2995 | 2865 | 2995 | 354 | +95.00(+3.28%) |
Mar 29, 2016 | 2755 | 2900 | 2710 | 2900 | 333 | +131.99(+4.77%) |
Mar 28, 2016 | 2748 | 2819 | 2748 | 2768 | 126 | +28.00(+1.02%) |
Mar 24, 2016 | 2800 | 2740 | 2740 | 2740 | 400 | -74.99(-2.66%) |
Mar 23, 2016 | 2880 | 2910 | 2809 | 2815 | 352 | -130.41(-4.43%) |
Mar 22, 2016 | 2946 | 2960 | 2908 | 2945 | 189 | -12.58(-0.43%) |
Mar 21, 2016 | 2855 | 2960 | 2855 | 2958 | 390 | +107.99(+3.79%) |
Mar 18, 2016 | 2957 | 2985 | 2813 | 2850 | 903 | -99.00(-3.36%) |
Mar 17, 2016 | 2910 | 3006 | 2878 | 2949 | 575 | +29.00(+0.99%) |
Mar 16, 2016 | 2893 | 2950 | 2860 | 2920 | 269 | +50.00(+1.74%) |
Mar 15, 2016 | 2911 | 2981 | 2866 | 2870 | 369 | -63.63(-2.17%) |
Mar 14, 2016 | 3015 | 3022 | 2921 | 2934 | 220 | -73.37(-2.44%) |
Mar 11, 2016 | 2950 | 3007 | 2880 | 3007 | 309 | +143.00(+4.99%) |
Mar 10, 2016 | 2943 | 2990 | 2850 | 2864 | 182 | -81.00(-2.75%) |
Mar 09, 2016 | 2952 | 3000 | 2883 | 2945 | 215 | -20.04(-0.68%) |
Mar 08, 2016 | 3007 | 3030 | 2953 | 2965 | 294 | -39.71(-1.32%) |
Mar 07, 2016 | 3013 | 3020 | 2954 | 3005 | 151 | -8.11(-0.27%) |
Mar 04, 2016 | 2933 | 3013 | 2922 | 3013 | 222 | +26.84(+0.90%) |
Mar 03, 2016 | 2931 | 3014 | 2922 | 2986 | 405 | +4.34(+0.15%) |
Mar 02, 2016 | 2906 | 3000 | 2906 | 2982 | 294 | -7.32(-0.24%) |
Mar 01, 2016 | 2906 | 3020 | 2906 | 2989 | 1,031 | +64.00(+2.19%) |
Feb 29, 2016 | 2810 | 2950 | 2810 | 2925 | 545 | +86.00(+3.03%) |
Feb 26, 2016 | 2850 | 2875 | 2803 | 2839 | 134 | -38.00(-1.32%) |
Feb 25, 2016 | 2905 | 2948 | 2818 | 2877 | 108 | -27.25(-0.94%) |
Feb 24, 2016 | 2788 | 2948 | 2760 | 2904 | 250 | +116.27(+4.17%) |
Feb 23, 2016 | 2828 | 2920 | 2788 | 2788 | 308 | -40.64(-1.44%) |
Feb 22, 2016 | 2813 | 2950 | 2771 | 2829 | 411 | -37.53(-1.31%) |
Feb 19, 2016 | 2875 | 3038 | 2805 | 2866 | 541 | -8.50(-0.30%) |
Feb 18, 2016 | 3009 | 3009 | 2851 | 2875 | 404 | -75.35(-2.55%) |
Feb 17, 2016 | 2748 | 3035 | 2723 | 2950 | 724 | +201.93(+7.35%) |
Feb 16, 2016 | 2735 | 2780 | 2687 | 2748 | 217 | +48.07(+1.78%) |
Feb 12, 2016 | 2607 | 2700 | 2700 | 2700 | 200 | +100.00(+3.85%) |
Feb 11, 2016 | 2630 | 2650 | 2540 | 2600 | 172 | -95.00(-3.53%) |
Feb 10, 2016 | 2655 | 2707 | 2552 | 2695 | 377 | +115.00(+4.46%) |
Feb 09, 2016 | 2611 | 2670 | 2550 | 2580 | 302 | -34.65(-1.33%) |
Feb 08, 2016 | 2540 | 2671 | 2540 | 2615 | 191 | -1.34(-0.05%) |
Feb 05, 2016 | 2799 | 2850 | 2607 | 2616 | 420 | -224.77(-7.91%) |
Feb 04, 2016 | 3030 | 3075 | 2800 | 2841 | 210 | -111.59(-3.78%) |
Feb 03, 2016 | 3098 | 3098 | 2900 | 2952 | 494 | -79.65(-2.63%) |
Feb 02, 2016 | 2800 | 3155 | 2755 | 3032 | 974 | +242.00(+8.67%) |
Feb 01, 2016 | 2735 | 2900 | 2735 | 2790 | 271 | -87.00(-3.02%) |
Jan 29, 2016 | 2603 | 2877 | 2581 | 2877 | 702 | +273.02(+10.48%) |
Jan 28, 2016 | 2612 | 2700 | 2585 | 2604 | 336 | +18.98(+0.73%) |
Jan 27, 2016 | 2580 | 2700 | 2580 | 2585 | 500 | -36.00(-1.37%) |
Jan 26, 2016 | 2675 | 2700 | 2619 | 2621 | 300 | -54.00(-2.02%) |
Jan 25, 2016 | 2748 | 2784 | 2669 | 2675 | 446 | -84.90(-3.08%) |
Jan 22, 2016 | 2827 | 2838 | 2706 | 2760 | 408 | -40.05(-1.43%) |
Jan 21, 2016 | 2770 | 2837 | 2692 | 2800 | 400 | +58.09(+2.12%) |
Jan 20, 2016 | 2550 | 2763 | 2550 | 2742 | 968 | +126.86(+4.85%) |
Jan 19, 2016 | 2500 | 2628 | 2495 | 2615 | 534 | +132.00(+5.32%) |
Jan 15, 2016 | 2539 | 2483 | 2483 | 2483 | 700 | -98.01(-3.80%) |
Jan 14, 2016 | 2610 | 2644 | 2500 | 2581 | 415 | -25.49(-0.98%) |
Jan 13, 2016 | 2625 | 2667 | 2562 | 2606 | 358 | -18.75(-0.71%) |
Jan 12, 2016 | 2652 | 2672 | 2535 | 2625 | 592 | -7.64(-0.29%) |
Jan 11, 2016 | 2605 | 2647 | 2536 | 2633 | 376 | +107.53(+4.26%) |
Jan 08, 2016 | 2750 | 2750 | 2525 | 2525 | 463 | -78.19(-3.00%) |
Jan 07, 2016 | 2570 | 2672 | 2555 | 2604 | 783 | +18.55(+0.72%) |
Jan 06, 2016 | 2800 | 2825 | 2560 | 2585 | 1,700 | -245.00(-8.66%) |
Jan 05, 2016 | 2850 | 2850 | 2802 | 2830 | 257 | +20.00(+0.71%) |