Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6203 | 6203 | 6150 | 6175 | 0 | -28.27(-0.46%) |
Mar 30, 2016 | 6106 | 6222 | 6106 | 6203 | 0 | +97.27(+1.59%) |
Mar 29, 2016 | 6106 | 6157 | 6071 | 6106 | 0 | -0.58(-0.01%) |
Mar 28, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | -92.63(-1.49%) |
Mar 23, 2016 | 6193 | 6217 | 6171 | 6199 | 0 | +6.37(+0.10%) |
Mar 22, 2016 | 6185 | 6193 | 6110 | 6193 | 0 | +8.16(+0.13%) |
Mar 21, 2016 | 6190 | 6215 | 6154 | 6185 | 0 | -5.06(-0.08%) |
Mar 20, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | -11.48(-0.19%) |
Mar 17, 2016 | 6175 | 6220 | 6126 | 6201 | 0 | +25.63(+0.42%) |
Mar 16, 2016 | 6140 | 6186 | 6134 | 6175 | 0 | +35.52(+0.58%) |
Mar 15, 2016 | 6175 | 6175 | 6115 | 6140 | 0 | -34.60(-0.56%) |
Mar 14, 2016 | 6140 | 6198 | 6140 | 6175 | 0 | +34.78(+0.57%) |
Mar 13, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +103.09(+1.71%) |
Mar 10, 2016 | 6146 | 6203 | 6037 | 6037 | 0 | -109.62(-1.78%) |
Mar 09, 2016 | 6125 | 6175 | 6118 | 6146 | 0 | +20.88(+0.34%) |
Mar 08, 2016 | 6182 | 6182 | 6102 | 6125 | 0 | -56.96(-0.92%) |
Mar 07, 2016 | 6199 | 6216 | 6126 | 6182 | 0 | -17.03(-0.27%) |
Mar 06, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +68.97(+1.13%) |
Mar 03, 2016 | 6147 | 6174 | 6108 | 6130 | 0 | -16.60(-0.27%) |
Mar 02, 2016 | 6153 | 6194 | 6098 | 6147 | 0 | -5.82(-0.09%) |
Mar 01, 2016 | 6097 | 6154 | 6071 | 6153 | 0 | +55.79(+0.92%) |
Feb 29, 2016 | 6096 | 6105 | 6033 | 6097 | 0 | +1.08(+0.02%) |
Feb 28, 2016 | 6013 | 6115 | 6013 | 6096 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 6013 | 6115 | 6013 | 6096 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 6013 | 6115 | 6013 | 6096 | 0 | +83.20(+1.38%) |
Feb 25, 2016 | 5867 | 6029 | 5867 | 6013 | 0 | +145.63(+2.48%) |
Feb 24, 2016 | 5962 | 5967 | 5846 | 5867 | 0 | -95.13(-1.60%) |
Feb 23, 2016 | 6038 | 6038 | 5954 | 5962 | 0 | -75.42(-1.25%) |
Feb 22, 2016 | 5950 | 6066 | 5950 | 6038 | 0 | +87.50(+1.47%) |
Feb 21, 2016 | 5972 | 6001 | 5916 | 5950 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 5972 | 6001 | 5916 | 5950 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 5972 | 6001 | 5916 | 5950 | 0 | -21.72(-0.36%) |
Feb 18, 2016 | 6030 | 6036 | 5948 | 5972 | 0 | -58.37(-0.97%) |
Feb 17, 2016 | 5862 | 6030 | 5862 | 6030 | 0 | +168.15(+2.87%) |
Feb 16, 2016 | 5824 | 5881 | 5812 | 5862 | 0 | +37.89(+0.65%) |
Feb 15, 2016 | 5708 | 5845 | 5708 | 5824 | 0 | +116.68(+2.04%) |
Feb 14, 2016 | 5537 | 5708 | 5537 | 5708 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 5537 | 5708 | 5537 | 5708 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 5537 | 5708 | 5537 | 5708 | 0 | +170.63(+3.08%) |
Feb 11, 2016 | 5672 | 5672 | 5500 | 5537 | 0 | -135.33(-2.39%) |
Feb 10, 2016 | 5632 | 5713 | 5617 | 5672 | 0 | +40.11(+0.71%) |
Feb 09, 2016 | 5689 | 5739 | 5596 | 5632 | 0 | -57.17(-1.00%) |
Feb 08, 2016 | 5848 | 5882 | 5666 | 5689 | 0 | -158.70(-2.71%) |
Feb 07, 2016 | 5899 | 5946 | 5839 | 5848 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 5899 | 5946 | 5839 | 5848 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 5899 | 5946 | 5839 | 5848 | 0 | -50.70(-0.86%) |
Feb 04, 2016 | 5837 | 5938 | 5831 | 5899 | 0 | +61.62(+1.06%) |
Feb 03, 2016 | 5922 | 5925 | 5791 | 5837 | 0 | -84.87(-1.43%) |
Feb 02, 2016 | 6060 | 6060 | 5890 | 5922 | 0 | -138.09(-2.28%) |
Feb 01, 2016 | 6084 | 6115 | 5994 | 6060 | 0 | -23.69(-0.39%) |
Jan 31, 2016 | 5932 | 6084 | 5932 | 6084 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 5932 | 6084 | 5932 | 6084 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 5932 | 6084 | 5932 | 6084 | 0 | +152.01(+2.56%) |
Jan 28, 2016 | 5990 | 6021 | 5889 | 5932 | 0 | -58.59(-0.98%) |
Jan 27, 2016 | 5911 | 5990 | 5871 | 5990 | 0 | +78.91(+1.33%) |
Jan 26, 2016 | 5877 | 5919 | 5771 | 5911 | 0 | +34.46(+0.59%) |
Jan 25, 2016 | 5900 | 5933 | 5852 | 5877 | 0 | -23.01(-0.39%) |
Jan 24, 2016 | 5774 | 5927 | 5774 | 5900 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 5774 | 5927 | 5774 | 5900 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 5774 | 5927 | 5774 | 5900 | 0 | +126.22(+2.19%) |
Jan 21, 2016 | 5674 | 5781 | 5659 | 5774 | 0 | +100.21(+1.77%) |
Jan 20, 2016 | 5877 | 5877 | 5640 | 5674 | 0 | -203.22(-3.46%) |
Jan 19, 2016 | 5780 | 5916 | 5780 | 5877 | 0 | +96.88(+1.68%) |
Jan 18, 2016 | 5804 | 5852 | 5766 | 5780 | 0 | -24.18(-0.42%) |
Jan 17, 2016 | 5918 | 5935 | 5769 | 5804 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 5918 | 5935 | 5769 | 5804 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 5918 | 5935 | 5769 | 5804 | 0 | -114.13(-1.93%) |
Jan 14, 2016 | 5961 | 5961 | 5829 | 5918 | 0 | -42.74(-0.72%) |
Jan 13, 2016 | 5929 | 6011 | 5929 | 5961 | 0 | +31.73(+0.54%) |
Jan 12, 2016 | 5872 | 5986 | 5867 | 5929 | 0 | +57.41(+0.98%) |
Jan 11, 2016 | 5912 | 5942 | 5872 | 5872 | 0 | -40.61(-0.69%) |
Jan 10, 2016 | 5954 | 6013 | 5912 | 5912 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 5954 | 6013 | 5912 | 5912 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 5954 | 6013 | 5912 | 5912 | 0 | -41.64(-0.70%) |
Jan 07, 2016 | 6073 | 6073 | 5888 | 5954 | 0 | -119.30(-1.96%) |
Jan 06, 2016 | 6137 | 6137 | 6019 | 6073 | 0 | -63.86(-1.04%) |
Jan 05, 2016 | 6093 | 6166 | 6079 | 6137 | 0 | +43.81(+0.72%) |
Jan 04, 2016 | 6242 | 6242 | 6071 | 6093 | 0 | -148.89(-2.39%) |
Jan 03, 2016 | 6274 | 6278 | 6233 | 6242 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 6274 | 6278 | 6233 | 6242 | 0 | +0.00(+0.00%) |