Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10356 | 10365 | 10243 | 10263 | 0 | -70.50(-0.68%) |
May 30, 2016 | 10293 | 10338 | 10286 | 10333 | 0 | +46.90(+0.46%) |
May 29, 2016 | 10258 | 10299 | 10242 | 10286 | 0 | +0.00(+0.00%) |
May 28, 2016 | 10258 | 10299 | 10242 | 10286 | 0 | +0.00(+0.00%) |
May 27, 2016 | 10258 | 10299 | 10242 | 10286 | 0 | +13.60(+0.13%) |
May 26, 2016 | 10214 | 10286 | 10207 | 10273 | 0 | +67.50(+0.66%) |
May 25, 2016 | 10143 | 10233 | 10131 | 10205 | 0 | +147.90(+1.47%) |
May 24, 2016 | 9799 | 10078 | 9774 | 10057 | 0 | +215.01(+2.18%) |
May 23, 2016 | 9891 | 9972 | 9812 | 9842 | 0 | -73.73(-0.74%) |
May 22, 2016 | 9878 | 9922 | 9853 | 9916 | 0 | +0.00(+0.00%) |
May 21, 2016 | 9878 | 9922 | 9853 | 9916 | 0 | +0.00(+0.00%) |
May 20, 2016 | 9878 | 9922 | 9853 | 9916 | 0 | +120.13(+1.23%) |
May 19, 2016 | 9848 | 9900 | 9774 | 9796 | 0 | -147.34(-1.48%) |
May 18, 2016 | 9828 | 9946 | 9812 | 9943 | 0 | +53.04(+0.54%) |
May 17, 2016 | 10017 | 10080 | 9847 | 9890 | 0 | -62.71(-0.63%) |
May 16, 2016 | 9795 | 9980 | 9768 | 9953 | 0 | +0.00(+0.00%) |
May 15, 2016 | 9795 | 9980 | 9768 | 9953 | 0 | +0.00(+0.00%) |
May 14, 2016 | 9795 | 9980 | 9768 | 9953 | 0 | +0.00(+0.00%) |
May 13, 2016 | 9795 | 9980 | 9768 | 9953 | 0 | +90.78(+0.92%) |
May 12, 2016 | 9900 | 10078 | 9838 | 9862 | 0 | -113.20(-1.13%) |
May 11, 2016 | 10055 | 10056 | 9950 | 9975 | 0 | -70.08(-0.70%) |
May 10, 2016 | 10058 | 10107 | 9995 | 10045 | 0 | +64.91(+0.65%) |
May 09, 2016 | 9929 | 10068 | 9879 | 9980 | 0 | +110.54(+1.12%) |
May 08, 2016 | 9805 | 9918 | 9737 | 9870 | 0 | +0.00(+0.00%) |
May 07, 2016 | 9805 | 9918 | 9737 | 9870 | 0 | +0.00(+0.00%) |
May 06, 2016 | 9805 | 9918 | 9737 | 9870 | 0 | +18.09(+0.18%) |
May 05, 2016 | 9850 | 9921 | 9806 | 9852 | 0 | +23.61(+0.24%) |
May 04, 2016 | 9925 | 9959 | 9813 | 9828 | 0 | -98.52(-0.99%) |
May 03, 2016 | 10052 | 10062 | 9918 | 9927 | 0 | -196.53(-1.94%) |
May 02, 2016 | 10091 | 10154 | 10066 | 10123 | 0 | +84.30(+0.84%) |
May 01, 2016 | 10236 | 10252 | 10039 | 10039 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 10236 | 10252 | 10039 | 10039 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 10236 | 10252 | 10039 | 10039 | 0 | -282.20(-2.73%) |
Apr 28, 2016 | 10222 | 10332 | 10126 | 10321 | 0 | +21.40(+0.21%) |
Apr 27, 2016 | 10283 | 10323 | 10221 | 10300 | 0 | +40.20(+0.39%) |
Apr 26, 2016 | 10360 | 10385 | 10214 | 10260 | 0 | -34.70(-0.34%) |
Apr 25, 2016 | 10379 | 10399 | 10233 | 10294 | 0 | -79.20(-0.76%) |
Apr 24, 2016 | 10377 | 10423 | 10325 | 10374 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 10377 | 10423 | 10325 | 10374 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 10377 | 10423 | 10325 | 10374 | 0 | -62.20(-0.60%) |
Apr 21, 2016 | 10457 | 10474 | 10342 | 10436 | 0 | +14.40(+0.14%) |
Apr 20, 2016 | 10313 | 10440 | 10304 | 10421 | 0 | +71.70(+0.69%) |
Apr 19, 2016 | 10170 | 10371 | 10151 | 10350 | 0 | +229.30(+2.27%) |
Apr 18, 2016 | 9934 | 10148 | 9921 | 10120 | 0 | +68.70(+0.68%) |
Apr 17, 2016 | 10064 | 10070 | 10020 | 10052 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 10064 | 10070 | 10020 | 10052 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 10064 | 10070 | 10020 | 10052 | 0 | -42.10(-0.42%) |
Apr 14, 2016 | 10042 | 10098 | 10016 | 10094 | 0 | +67.60(+0.67%) |
Apr 13, 2016 | 9901 | 10026 | 9893 | 10026 | 0 | +264.63(+2.71%) |
Apr 12, 2016 | 9717 | 9770 | 9618 | 9761 | 0 | +78.48(+0.81%) |
Apr 11, 2016 | 9596 | 9752 | 9525 | 9683 | 0 | +60.73(+0.63%) |
Apr 10, 2016 | 9576 | 9675 | 9573 | 9622 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 9576 | 9675 | 9573 | 9622 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 9576 | 9675 | 9573 | 9622 | 0 | +91.64(+0.96%) |
Apr 07, 2016 | 9649 | 9702 | 9485 | 9531 | 0 | -93.89(-0.98%) |
Apr 06, 2016 | 9582 | 9636 | 9506 | 9625 | 0 | +61.15(+0.64%) |
Apr 05, 2016 | 9648 | 9661 | 9553 | 9563 | 0 | -258.72(-2.63%) |
Apr 04, 2016 | 9790 | 9907 | 9733 | 9822 | 0 | +27.44(+0.28%) |
Apr 03, 2016 | 9833 | 9851 | 9676 | 9795 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 9833 | 9851 | 9676 | 9795 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 9833 | 9851 | 9676 | 9795 | 0 | -170.87(-1.71%) |
Mar 31, 2016 | 9997 | 10021 | 9947 | 9966 | 0 | -81.09(-0.81%) |
Mar 30, 2016 | 9952 | 10098 | 9947 | 10047 | 0 | +158.66(+1.60%) |
Mar 29, 2016 | 9901 | 9947 | 9808 | 9888 | 0 | +36.59(+0.37%) |
Mar 28, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | -171.55(-1.71%) |
Mar 23, 2016 | 10047 | 10112 | 9965 | 10023 | 0 | +32.90(+0.33%) |
Mar 22, 2016 | 9836 | 9990 | 9763 | 9990 | 0 | +41.36(+0.42%) |
Mar 21, 2016 | 9893 | 10096 | 9864 | 9949 | 0 | -2.16(-0.02%) |
Mar 20, 2016 | 9906 | 9961 | 9823 | 9951 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 9906 | 9961 | 9823 | 9951 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 9906 | 9961 | 9823 | 9951 | 0 | +58.60(+0.59%) |
Mar 17, 2016 | 10052 | 10055 | 9753 | 9892 | 0 | -91.21(-0.91%) |
Mar 16, 2016 | 9971 | 10022 | 9918 | 9983 | 0 | +49.56(+0.50%) |
Mar 15, 2016 | 9941 | 9974 | 9890 | 9934 | 0 | -56.41(-0.56%) |
Mar 14, 2016 | 9948 | 10040 | 9936 | 9990 | 0 | +159.13(+1.62%) |
Mar 13, 2016 | 9672 | 9834 | 9643 | 9831 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 9672 | 9834 | 9643 | 9831 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 9672 | 9834 | 9643 | 9831 | 0 | +332.98(+3.51%) |
Mar 10, 2016 | 9698 | 9996 | 9498 | 9498 | 0 | -224.94(-2.31%) |
Mar 09, 2016 | 9700 | 9839 | 9679 | 9723 | 0 | +30.27(+0.31%) |
Mar 08, 2016 | 9688 | 9785 | 9618 | 9693 | 0 | -86.11(-0.88%) |
Mar 07, 2016 | 9764 | 9804 | 9690 | 9779 | 0 | -45.24(-0.46%) |
Mar 06, 2016 | 9801 | 9899 | 9743 | 9824 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 9801 | 9899 | 9743 | 9824 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 9801 | 9899 | 9743 | 9824 | 0 | +72.25(+0.74%) |
Mar 03, 2016 | 9807 | 9809 | 9710 | 9752 | 0 | -24.70(-0.25%) |
Mar 02, 2016 | 9781 | 9837 | 9696 | 9777 | 0 | +59.46(+0.61%) |