Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4627 | 4663 | 4554 | 4614 | 0 | -53.65(-1.15%) |
Apr 28, 2016 | 4805 | 4818 | 4639 | 4668 | 0 | -147.19(-3.06%) |
Apr 27, 2016 | 4726 | 4859 | 4710 | 4815 | 0 | -321.43(-6.26%) |
Apr 26, 2016 | 5115 | 5183 | 5115 | 5137 | 0 | -35.94(-0.69%) |
Apr 25, 2016 | 5169 | 5201 | 5144 | 5173 | 0 | -29.53(-0.57%) |
Apr 22, 2016 | 5169 | 5241 | 5150 | 5202 | 0 | -14.28(-0.27%) |
Apr 21, 2016 | 5264 | 5264 | 5194 | 5216 | 0 | -57.10(-1.08%) |
Apr 20, 2016 | 5249 | 5321 | 5221 | 5273 | 0 | +10.83(+0.21%) |
Apr 19, 2016 | 5310 | 5316 | 5229 | 5263 | 0 | -28.06(-0.53%) |
Apr 18, 2016 | 5360 | 5363 | 5264 | 5291 | 0 | -116.66(-2.16%) |
Apr 15, 2016 | 5519 | 5528 | 5401 | 5407 | 0 | -110.76(-2.01%) |
Apr 14, 2016 | 5494 | 5532 | 5480 | 5518 | 0 | +2.96(+0.05%) |
Apr 13, 2016 | 5454 | 5530 | 5454 | 5515 | 0 | +78.76(+1.45%) |
Apr 12, 2016 | 5382 | 5439 | 5349 | 5436 | 0 | +69.90(+1.30%) |
Apr 11, 2016 | 5364 | 5445 | 5361 | 5366 | 0 | +17.72(+0.33%) |
Apr 08, 2016 | 5361 | 5403 | 5325 | 5349 | 0 | +5.90(+0.11%) |
Apr 07, 2016 | 5412 | 5435 | 5322 | 5343 | 0 | -119.12(-2.18%) |
Apr 06, 2016 | 5426 | 5463 | 5375 | 5462 | 0 | +56.61(+1.05%) |
Apr 05, 2016 | 5391 | 5451 | 5386 | 5405 | 0 | -64.49(-1.18%) |
Apr 04, 2016 | 5435 | 5523 | 5428 | 5470 | 0 | +55.63(+1.03%) |
Apr 01, 2016 | 5355 | 5415 | 5326 | 5414 | 0 | +49.22(+0.92%) |
Mar 31, 2016 | 5401 | 5410 | 5360 | 5365 | 0 | -28.06(-0.52%) |
Mar 30, 2016 | 5348 | 5435 | 5346 | 5393 | 0 | +92.55(+1.75%) |
Mar 29, 2016 | 5163 | 5306 | 5163 | 5301 | 0 | +122.57(+2.37%) |
Mar 28, 2016 | 5218 | 5227 | 5172 | 5178 | 0 | -23.63(-0.45%) |
Mar 24, 2016 | 5202 | 5202 | 5202 | 5202 | 0 | -22.65(-0.43%) |
Mar 23, 2016 | 5241 | 5271 | 5213 | 5224 | 0 | -29.04(-0.55%) |
Mar 22, 2016 | 5181 | 5281 | 5179 | 5253 | 0 | +39.87(+0.76%) |
Mar 21, 2016 | 5214 | 5299 | 5176 | 5213 | 0 | -0.49(-0.01%) |
Mar 18, 2016 | 5235 | 5242 | 5178 | 5214 | 0 | +5.91(+0.11%) |
Mar 17, 2016 | 5194 | 5241 | 5167 | 5208 | 0 | -8.37(-0.16%) |
Mar 16, 2016 | 5149 | 5233 | 5148 | 5216 | 0 | +68.42(+1.33%) |
Mar 15, 2016 | 5117 | 5177 | 5115 | 5148 | 0 | +101.41(+2.01%) |
Mar 14, 2016 | 5017 | 5066 | 5010 | 5047 | 0 | +12.79(+0.25%) |
Mar 11, 2016 | 5033 | 5035 | 4996 | 5034 | 0 | +53.66(+1.08%) |
Mar 10, 2016 | 4992 | 5033 | 4930 | 4980 | 0 | +2.46(+0.05%) |
Mar 09, 2016 | 4987 | 5000 | 4936 | 4978 | 0 | +4.43(+0.09%) |
Mar 08, 2016 | 4961 | 5009 | 4942 | 4973 | 0 | -41.35(-0.82%) |
Mar 07, 2016 | 5040 | 5062 | 4970 | 5015 | 0 | -56.11(-1.11%) |
Mar 04, 2016 | 5039 | 5107 | 4990 | 5071 | 0 | +74.33(+1.49%) |
Mar 03, 2016 | 4951 | 5007 | 4945 | 4996 | 0 | +36.92(+0.74%) |
Mar 02, 2016 | 4948 | 4966 | 4905 | 4959 | 0 | +10.82(+0.22%) |
Mar 01, 2016 | 4807 | 4960 | 4796 | 4949 | 0 | +189.03(+3.97%) |
Feb 29, 2016 | 4768 | 4835 | 4758 | 4760 | 0 | -10.83(-0.23%) |
Feb 26, 2016 | 4785 | 4825 | 4754 | 4770 | 0 | +7.38(+0.15%) |
Feb 25, 2016 | 4728 | 4763 | 4689 | 4763 | 0 | +32.49(+0.69%) |
Feb 24, 2016 | 4626 | 4744 | 4594 | 4731 | 0 | +69.41(+1.49%) |
Feb 23, 2016 | 4745 | 4750 | 4654 | 4661 | 0 | -107.80(-2.26%) |
Feb 22, 2016 | 4741 | 4770 | 4722 | 4769 | 0 | +41.34(+0.87%) |
Feb 19, 2016 | 4726 | 4763 | 4716 | 4728 | 0 | -10.82(-0.23%) |
Feb 18, 2016 | 4865 | 4868 | 4730 | 4738 | 0 | -91.56(-1.90%) |
Feb 17, 2016 | 4759 | 4834 | 4733 | 4830 | 0 | +72.85(+1.53%) |
Feb 16, 2016 | 4677 | 4767 | 4657 | 4757 | 0 | +130.45(+2.82%) |
Feb 12, 2016 | 4627 | 4627 | 4627 | 4627 | 0 | +14.27(+0.31%) |
Feb 11, 2016 | 4617 | 4663 | 4558 | 4612 | 0 | -28.06(-0.60%) |
Feb 10, 2016 | 4640 | 4640 | 4632 | 4640 | 0 | -35.44(-0.76%) |
Feb 09, 2016 | 4641 | 4723 | 4624 | 4676 | 0 | -0.98(-0.02%) |
Feb 08, 2016 | 4584 | 4711 | 4580 | 4677 | 0 | +48.73(+1.05%) |
Feb 05, 2016 | 4751 | 4771 | 4612 | 4628 | 0 | -127.00(-2.67%) |
Feb 04, 2016 | 4719 | 4791 | 4686 | 4755 | 0 | +12.31(+0.26%) |
Feb 03, 2016 | 4676 | 4767 | 4631 | 4743 | 0 | +92.05(+1.98%) |
Feb 02, 2016 | 4697 | 4727 | 4641 | 4651 | 0 | -95.99(-2.02%) |