Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5527 | 5542 | 5468 | 5501 | 0 | -23.68(-0.43%) |
May 27, 2016 | 5525 | 5525 | 5525 | 5525 | 0 | +47.25(+0.86%) |
May 26, 2016 | 5499 | 5516 | 5464 | 5477 | 0 | -15.82(-0.29%) |
May 25, 2016 | 5510 | 5541 | 5483 | 5493 | 0 | -7.76(-0.14%) |
May 24, 2016 | 5410 | 5521 | 5393 | 5501 | 0 | +121.65(+2.26%) |
May 23, 2016 | 5401 | 5414 | 5368 | 5379 | 0 | -22.63(-0.42%) |
May 20, 2016 | 5387 | 5454 | 5373 | 5402 | 0 | +52.17(+0.98%) |
May 19, 2016 | 5351 | 5406 | 5300 | 5350 | 0 | -26.39(-0.49%) |
May 18, 2016 | 5386 | 5450 | 5350 | 5376 | 0 | -25.94(-0.48%) |
May 17, 2016 | 5434 | 5473 | 5359 | 5402 | 0 | -39.54(-0.73%) |
May 16, 2016 | 5441 | 5475 | 5407 | 5442 | 0 | +15.41(+0.28%) |
May 13, 2016 | 5458 | 5513 | 5411 | 5426 | 0 | -41.81(-0.76%) |
May 12, 2016 | 5513 | 5518 | 5418 | 5468 | 0 | -15.73(-0.29%) |
May 11, 2016 | 5570 | 5591 | 5473 | 5484 | 0 | -104.28(-1.87%) |
May 10, 2016 | 5477 | 5593 | 5474 | 5588 | 0 | +121.51(+2.22%) |
May 09, 2016 | 5474 | 5527 | 5451 | 5467 | 0 | +5.60(+0.10%) |
May 06, 2016 | 5418 | 5563 | 5404 | 5461 | 0 | +55.48(+1.03%) |
May 05, 2016 | 5383 | 5477 | 5370 | 5406 | 0 | +14.48(+0.27%) |
May 04, 2016 | 5370 | 5416 | 5337 | 5391 | 0 | -18.26(-0.34%) |
May 03, 2016 | 5453 | 5480 | 5371 | 5409 | 0 | -92.13(-1.67%) |
May 02, 2016 | 5446 | 5523 | 5413 | 5501 | 0 | +93.17(+1.72%) |
Apr 29, 2016 | 5417 | 5435 | 5339 | 5408 | 0 | -13.83(-0.26%) |
Apr 28, 2016 | 5492 | 5497 | 5402 | 5422 | 0 | -116.16(-2.10%) |
Apr 27, 2016 | 5557 | 5575 | 5490 | 5538 | 0 | -16.53(-0.30%) |
Apr 26, 2016 | 5564 | 5581 | 5488 | 5555 | 0 | +20.86(+0.38%) |
Apr 25, 2016 | 5530 | 5566 | 5487 | 5534 | 0 | +22.64(+0.41%) |
Apr 22, 2016 | 5526 | 5575 | 5480 | 5511 | 0 | -12.62(-0.23%) |
Apr 21, 2016 | 5590 | 5622 | 5517 | 5524 | 0 | -76.46(-1.37%) |
Apr 20, 2016 | 5561 | 5633 | 5519 | 5600 | 0 | +41.10(+0.74%) |
Apr 19, 2016 | 5595 | 5607 | 5496 | 5559 | 0 | -1.06(-0.02%) |
Apr 18, 2016 | 5514 | 5583 | 5491 | 5560 | 0 | +32.04(+0.58%) |
Apr 15, 2016 | 5522 | 5550 | 5474 | 5528 | 0 | +11.38(+0.21%) |
Apr 14, 2016 | 5561 | 5573 | 5500 | 5517 | 0 | -36.60(-0.66%) |
Apr 13, 2016 | 5500 | 5571 | 5478 | 5554 | 0 | +95.92(+1.76%) |
Apr 12, 2016 | 5427 | 5498 | 5410 | 5458 | 0 | +29.16(+0.54%) |
Apr 11, 2016 | 5430 | 5513 | 5417 | 5428 | 0 | +20.19(+0.37%) |
Apr 08, 2016 | 5404 | 5465 | 5375 | 5408 | 0 | +58.72(+1.10%) |
Apr 07, 2016 | 5364 | 5407 | 5309 | 5350 | 0 | -24.83(-0.46%) |
Apr 06, 2016 | 5291 | 5395 | 5263 | 5374 | 0 | +86.72(+1.64%) |
Apr 05, 2016 | 5257 | 5306 | 5204 | 5288 | 0 | -20.13(-0.38%) |
Apr 04, 2016 | 5387 | 5387 | 5299 | 5308 | 0 | -73.28(-1.36%) |
Apr 01, 2016 | 5313 | 5387 | 5293 | 5381 | 0 | +45.70(+0.86%) |
Mar 31, 2016 | 5333 | 5368 | 5291 | 5335 | 0 | -6.83(-0.13%) |
Mar 30, 2016 | 5399 | 5409 | 5316 | 5342 | 0 | -31.85(-0.59%) |
Mar 29, 2016 | 5271 | 5385 | 5236 | 5374 | 0 | +102.59(+1.95%) |
Mar 28, 2016 | 5225 | 5309 | 5182 | 5271 | 0 | +47.81(+0.92%) |
Mar 24, 2016 | 5224 | 5224 | 5224 | 5224 | 0 | +18.09(+0.35%) |
Mar 23, 2016 | 5248 | 5250 | 5191 | 5206 | 0 | -51.35(-0.98%) |
Mar 22, 2016 | 5257 | 5295 | 5197 | 5257 | 0 | -5.16(-0.10%) |
Mar 21, 2016 | 5280 | 5320 | 5232 | 5262 | 0 | -16.58(-0.31%) |
Mar 18, 2016 | 5241 | 5331 | 5230 | 5279 | 0 | +54.05(+1.03%) |
Mar 17, 2016 | 5135 | 5231 | 5114 | 5225 | 0 | +89.54(+1.74%) |
Mar 16, 2016 | 5111 | 5160 | 5052 | 5135 | 0 | +13.08(+0.26%) |
Mar 15, 2016 | 5096 | 5192 | 5085 | 5122 | 0 | -69.21(-1.33%) |
Mar 14, 2016 | 5170 | 5221 | 5150 | 5191 | 0 | -6.80(-0.13%) |
Mar 11, 2016 | 5101 | 5211 | 5073 | 5198 | 0 | +135.38(+2.67%) |
Mar 10, 2016 | 5080 | 5126 | 4998 | 5063 | 0 | +8.55(+0.17%) |
Mar 09, 2016 | 5072 | 5094 | 4994 | 5054 | 0 | +15.45(+0.31%) |
Mar 08, 2016 | 5066 | 5081 | 4965 | 5039 | 0 | -48.57(-0.95%) |
Mar 07, 2016 | 5202 | 5235 | 5074 | 5087 | 0 | -150.51(-2.87%) |
Mar 04, 2016 | 5230 | 5278 | 5197 | 5238 | 0 | -4.87(-0.09%) |
Mar 03, 2016 | 5194 | 5262 | 5180 | 5243 | 0 | +25.04(+0.48%) |
Mar 02, 2016 | 5170 | 5225 | 5137 | 5217 | 0 | +36.51(+0.70%) |