Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8282 | 8291 | 8182 | 8216 | 0 | -61.41(-0.74%) |
May 30, 2016 | 8306 | 8311 | 8270 | 8278 | 0 | -14.62(-0.18%) |
May 29, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +0.00(+0.00%) |
May 28, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +0.00(+0.00%) |
May 27, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +62.90(+0.76%) |
May 26, 2016 | 8180 | 8234 | 8160 | 8230 | 0 | +61.94(+0.76%) |
May 25, 2016 | 8151 | 8188 | 8141 | 8168 | 0 | +42.37(+0.52%) |
May 24, 2016 | 7982 | 8138 | 7980 | 8125 | 0 | +86.78(+1.08%) |
May 23, 2016 | 8012 | 8074 | 7969 | 8038 | 0 | +41.16(+0.51%) |
May 22, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +0.00(+0.00%) |
May 21, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +0.00(+0.00%) |
May 20, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +88.51(+1.12%) |
May 19, 2016 | 7944 | 7962 | 7904 | 7909 | 0 | -65.14(-0.82%) |
May 18, 2016 | 7887 | 7974 | 7887 | 7974 | 0 | +67.17(+0.85%) |
May 17, 2016 | 7931 | 7978 | 7878 | 7907 | 0 | -19.00(-0.24%) |
May 16, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 15, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 14, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 13, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +39.91(+0.51%) |
May 12, 2016 | 7892 | 7972 | 7847 | 7886 | 0 | -52.03(-0.66%) |
May 11, 2016 | 7939 | 7939 | 7889 | 7938 | 0 | +2.95(+0.04%) |
May 10, 2016 | 7897 | 7960 | 7883 | 7935 | 0 | +109.98(+1.41%) |
May 09, 2016 | 7784 | 7845 | 7757 | 7825 | 0 | +89.35(+1.16%) |
May 08, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | +0.00(+0.00%) |
May 07, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | +0.00(+0.00%) |
May 06, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | -17.37(-0.22%) |
May 05, 2016 | 7853 | 7882 | 7752 | 7753 | 0 | +0.00(+0.00%) |
May 04, 2016 | 7853 | 7882 | 7752 | 7753 | 0 | -97.71(-1.24%) |
May 03, 2016 | 7938 | 7941 | 7817 | 7851 | 0 | -127.09(-1.59%) |
May 02, 2016 | 7985 | 7994 | 7958 | 7978 | 0 | +16.92(+0.21%) |
May 01, 2016 | 8026 | 8026 | 7939 | 7961 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 8026 | 8026 | 7939 | 7961 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 8026 | 8026 | 7939 | 7961 | 0 | -138.57(-1.71%) |
Apr 28, 2016 | 8053 | 8102 | 7981 | 8099 | 0 | +2.66(+0.03%) |
Apr 27, 2016 | 8088 | 8108 | 8057 | 8097 | 0 | +19.58(+0.24%) |
Apr 26, 2016 | 8120 | 8133 | 8062 | 8077 | 0 | -2.71(-0.03%) |
Apr 25, 2016 | 8123 | 8140 | 8046 | 8080 | 0 | -29.55(-0.36%) |
Apr 24, 2016 | 8136 | 8136 | 8096 | 8109 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 8136 | 8136 | 8096 | 8109 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 8136 | 8136 | 8096 | 8109 | 0 | -50.23(-0.62%) |
Apr 21, 2016 | 8209 | 8211 | 8081 | 8160 | 0 | -27.30(-0.33%) |
Apr 20, 2016 | 8138 | 8188 | 8108 | 8187 | 0 | +34.21(+0.42%) |
Apr 19, 2016 | 8074 | 8158 | 8065 | 8153 | 0 | +108.16(+1.34%) |
Apr 18, 2016 | 7950 | 8049 | 7924 | 8045 | 0 | +30.00(+0.37%) |
Apr 17, 2016 | 8000 | 8033 | 7957 | 8015 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8000 | 8033 | 7957 | 8015 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8000 | 8033 | 7957 | 8015 | 0 | -6.40(-0.08%) |
Apr 14, 2016 | 7949 | 8031 | 7940 | 8021 | 0 | +86.54(+1.09%) |
Apr 13, 2016 | 7843 | 7934 | 7834 | 7934 | 0 | +145.68(+1.87%) |
Apr 12, 2016 | 7718 | 7796 | 7677 | 7789 | 0 | +37.20(+0.48%) |
Apr 11, 2016 | 7752 | 7810 | 7706 | 7752 | 0 | -65.97(-0.84%) |
Apr 10, 2016 | 7793 | 7818 | 7766 | 7818 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 7793 | 7818 | 7766 | 7818 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 7793 | 7818 | 7766 | 7818 | 0 | +56.20(+0.72%) |
Apr 07, 2016 | 7793 | 7830 | 7746 | 7761 | 0 | -6.88(-0.09%) |
Apr 06, 2016 | 7650 | 7769 | 7630 | 7768 | 0 | +94.56(+1.23%) |
Apr 05, 2016 | 7660 | 7681 | 7612 | 7674 | 0 | -58.14(-0.75%) |
Apr 04, 2016 | 7679 | 7757 | 7647 | 7732 | 0 | +43.47(+0.57%) |
Apr 03, 2016 | 7689 | 7700 | 7608 | 7688 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 7689 | 7700 | 7608 | 7688 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 7689 | 7700 | 7608 | 7688 | 0 | -119.55(-1.53%) |
Mar 31, 2016 | 7817 | 7836 | 7787 | 7808 | 0 | -37.19(-0.47%) |
Mar 30, 2016 | 7841 | 7867 | 7827 | 7845 | 0 | +47.43(+0.61%) |
Mar 29, 2016 | 7812 | 7828 | 7738 | 7798 | 0 | +22.07(+0.28%) |
Mar 28, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | -118.78(-1.50%) |
Mar 23, 2016 | 7900 | 7928 | 7855 | 7894 | 0 | +41.29(+0.53%) |
Mar 22, 2016 | 7795 | 7853 | 7719 | 7853 | 0 | +3.50(+0.04%) |
Mar 21, 2016 | 7800 | 7884 | 7789 | 7850 | 0 | +35.89(+0.46%) |
Mar 20, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | -48.11(-0.61%) |
Mar 17, 2016 | 7940 | 7953 | 7785 | 7862 | 0 | -54.64(-0.69%) |
Mar 16, 2016 | 7962 | 7971 | 7892 | 7916 | 0 | -37.50(-0.47%) |
Mar 15, 2016 | 7978 | 8001 | 7942 | 7954 | 0 | -64.43(-0.80%) |
Mar 14, 2016 | 8019 | 8053 | 7998 | 8018 | 0 | +19.93(+0.25%) |
Mar 13, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +104.77(+1.33%) |
Mar 10, 2016 | 7968 | 8095 | 7894 | 7894 | 0 | -82.15(-1.03%) |
Mar 09, 2016 | 7947 | 8031 | 7938 | 7976 | 0 | +4.66(+0.06%) |
Mar 08, 2016 | 7954 | 8013 | 7932 | 7971 | 0 | -47.98(-0.60%) |
Mar 07, 2016 | 7965 | 8023 | 7935 | 8019 | 0 | +36.56(+0.46%) |
Mar 06, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +31.73(+0.40%) |
Mar 03, 2016 | 8000 | 8007 | 7945 | 7951 | 0 | -89.05(-1.11%) |
Mar 02, 2016 | 7994 | 8040 | 7956 | 8040 | 0 | +77.67(+0.98%) |