Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8826 | 8828 | 8698 | 8723 | 0 | -147.10(-1.66%) |
Mar 30, 2016 | 8874 | 8961 | 8856 | 8870 | 0 | +61.90(+0.70%) |
Mar 29, 2016 | 8843 | 8906 | 8752 | 8808 | 0 | +18.50(+0.21%) |
Mar 28, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | -137.30(-1.54%) |
Mar 23, 2016 | 9017 | 9046 | 8880 | 8927 | 0 | -64.90(-0.72%) |
Mar 22, 2016 | 8969 | 8992 | 8840 | 8992 | 0 | -29.00(-0.32%) |
Mar 21, 2016 | 9006 | 9139 | 8966 | 9021 | 0 | -30.10(-0.33%) |
Mar 20, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +72.30(+0.81%) |
Mar 17, 2016 | 9065 | 9071 | 8783 | 8979 | 0 | +16.00(+0.18%) |
Mar 16, 2016 | 9018 | 9062 | 8899 | 8963 | 0 | -25.50(-0.28%) |
Mar 15, 2016 | 9100 | 9122 | 8962 | 8988 | 0 | -154.40(-1.69%) |
Mar 14, 2016 | 9156 | 9217 | 9120 | 9143 | 0 | +52.10(+0.57%) |
Mar 13, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +323.70(+3.69%) |
Mar 10, 2016 | 8782 | 9106 | 8731 | 8767 | 0 | +5.80(+0.07%) |
Mar 09, 2016 | 8766 | 8890 | 8741 | 8761 | 0 | +20.80(+0.24%) |
Mar 08, 2016 | 8736 | 8849 | 8663 | 8740 | 0 | -46.50(-0.53%) |
Mar 07, 2016 | 8786 | 8835 | 8673 | 8787 | 0 | -24.80(-0.28%) |
Mar 06, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +44.60(+0.51%) |
Mar 03, 2016 | 8788 | 8812 | 8693 | 8767 | 0 | +2.50(+0.03%) |
Mar 02, 2016 | 8662 | 8778 | 8641 | 8764 | 0 | +153.50(+1.78%) |
Mar 01, 2016 | 8455 | 8612 | 8424 | 8611 | 0 | +149.60(+1.77%) |
Feb 29, 2016 | 8292 | 8463 | 8223 | 8461 | 0 | +112.20(+1.34%) |
Feb 28, 2016 | 8313 | 8398 | 8265 | 8349 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 8313 | 8398 | 8265 | 8349 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 8313 | 8398 | 8265 | 8349 | 0 | +133.60(+1.63%) |
Feb 25, 2016 | 8128 | 8260 | 8104 | 8216 | 0 | +201.90(+2.52%) |
Feb 24, 2016 | 8255 | 8269 | 7968 | 8014 | 0 | -253.90(-3.07%) |
Feb 23, 2016 | 8345 | 8448 | 8259 | 8268 | 0 | -119.40(-1.42%) |
Feb 22, 2016 | 8290 | 8399 | 8282 | 8387 | 0 | +192.80(+2.35%) |
Feb 21, 2016 | 8285 | 8335 | 8105 | 8194 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 8285 | 8335 | 8105 | 8194 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 8285 | 8335 | 8105 | 8194 | 0 | -101.20(-1.22%) |
Feb 18, 2016 | 8420 | 8480 | 8255 | 8295 | 0 | -69.50(-0.83%) |
Feb 17, 2016 | 8166 | 8367 | 8141 | 8365 | 0 | +227.30(+2.79%) |
Feb 16, 2016 | 8263 | 8263 | 8092 | 8138 | 0 | -41.60(-0.51%) |
Feb 15, 2016 | 8133 | 8218 | 8081 | 8179 | 0 | +258.40(+3.26%) |
Feb 14, 2016 | 7850 | 7921 | 7771 | 7921 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 7850 | 7921 | 7771 | 7921 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 7850 | 7921 | 7771 | 7921 | 0 | +174.50(+2.25%) |
Feb 11, 2016 | 8047 | 8047 | 7746 | 7746 | 0 | -397.40(-4.88%) |
Feb 10, 2016 | 8014 | 8250 | 7921 | 8144 | 0 | +216.10(+2.73%) |
Feb 09, 2016 | 8129 | 8213 | 7862 | 7928 | 0 | -194.50(-2.39%) |
Feb 08, 2016 | 8538 | 8541 | 8083 | 8122 | 0 | -377.40(-4.44%) |
Feb 07, 2016 | 8477 | 8615 | 8411 | 8500 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8477 | 8615 | 8411 | 8500 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8477 | 8615 | 8411 | 8500 | 0 | +31.40(+0.37%) |
Feb 04, 2016 | 8437 | 8522 | 8287 | 8468 | 0 | +153.60(+1.85%) |
Feb 03, 2016 | 8510 | 8520 | 8180 | 8314 | 0 | -214.20(-2.51%) |
Feb 02, 2016 | 8768 | 8772 | 8478 | 8529 | 0 | -259.80(-2.96%) |
Feb 01, 2016 | 8849 | 8896 | 8718 | 8788 | 0 | -27.30(-0.31%) |
Jan 31, 2016 | 8728 | 8816 | 8672 | 8816 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8728 | 8816 | 8672 | 8816 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 8728 | 8816 | 8672 | 8816 | 0 | +225.20(+2.62%) |
Jan 28, 2016 | 8698 | 8811 | 8517 | 8591 | 0 | -150.40(-1.72%) |
Jan 27, 2016 | 8676 | 8741 | 8609 | 8741 | 0 | +48.50(+0.56%) |
Jan 26, 2016 | 8426 | 8698 | 8402 | 8692 | 0 | +124.80(+1.46%) |
Jan 25, 2016 | 8763 | 8763 | 8526 | 8568 | 0 | -155.20(-1.78%) |
Jan 24, 2016 | 8638 | 8796 | 8566 | 8723 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 8638 | 8796 | 8566 | 8723 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 8638 | 8796 | 8566 | 8723 | 0 | +278.70(+3.30%) |
Jan 21, 2016 | 8312 | 8502 | 8277 | 8444 | 0 | +162.80(+1.97%) |
Jan 20, 2016 | 8390 | 8398 | 8206 | 8281 | 0 | -273.50(-3.20%) |
Jan 19, 2016 | 8624 | 8657 | 8528 | 8555 | 0 | +85.60(+1.01%) |
Jan 18, 2016 | 8526 | 8627 | 8427 | 8469 | 0 | -74.30(-0.87%) |
Jan 17, 2016 | 8769 | 8796 | 8492 | 8544 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 8769 | 8796 | 8492 | 8544 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 8769 | 8796 | 8492 | 8544 | 0 | -244.10(-2.78%) |
Jan 14, 2016 | 8852 | 8854 | 8662 | 8788 | 0 | -146.80(-1.64%) |
Jan 13, 2016 | 8998 | 9074 | 8878 | 8934 | 0 | +19.10(+0.21%) |
Jan 12, 2016 | 8868 | 9042 | 8819 | 8915 | 0 | +29.30(+0.33%) |
Jan 11, 2016 | 8850 | 9022 | 8835 | 8886 | 0 | -23.10(-0.26%) |
Jan 10, 2016 | 9093 | 9138 | 8909 | 8909 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 9093 | 9138 | 8909 | 8909 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 9093 | 9138 | 8909 | 8909 | 0 | -150.10(-1.66%) |
Jan 07, 2016 | 8974 | 9103 | 8890 | 9059 | 0 | -138.10(-1.50%) |
Jan 06, 2016 | 9330 | 9330 | 9123 | 9197 | 0 | -137.80(-1.48%) |
Jan 05, 2016 | 9432 | 9446 | 9260 | 9335 | 0 | +22.00(+0.24%) |
Jan 04, 2016 | 9430 | 9441 | 9264 | 9313 | 0 | -231.00(-2.42%) |
Jan 03, 2016 | 9604 | 9616 | 9539 | 9544 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 9604 | 9616 | 9539 | 9544 | 0 | +0.00(+0.00%) |