Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3285 | 3303 | 3281 | 3301 | 0 | +20.26(+0.62%) |
May 27, 2016 | 3281 | 3281 | 3281 | 3281 | 0 | +22.19(+0.68%) |
May 26, 2016 | 3272 | 3288 | 3246 | 3258 | 0 | -16.89(-0.52%) |
May 25, 2016 | 3259 | 3289 | 3259 | 3275 | 0 | +26.05(+0.80%) |
May 24, 2016 | 3235 | 3257 | 3230 | 3249 | 0 | +28.26(+0.88%) |
May 23, 2016 | 3240 | 3248 | 3219 | 3221 | 0 | -17.40(-0.54%) |
May 20, 2016 | 3219 | 3259 | 3219 | 3238 | 0 | +27.42(+0.85%) |
May 19, 2016 | 3195 | 3229 | 3184 | 3211 | 0 | -11.88(-0.37%) |
May 18, 2016 | 3206 | 3262 | 3202 | 3223 | 0 | +0.17(+0.01%) |
May 17, 2016 | 3193 | 3271 | 3193 | 3223 | 0 | +22.06(+0.69%) |
May 16, 2016 | 3195 | 3220 | 3180 | 3201 | 0 | +20.93(+0.66%) |
May 13, 2016 | 3196 | 3227 | 3165 | 3180 | 0 | -29.53(-0.92%) |
May 12, 2016 | 3283 | 3285 | 3201 | 3209 | 0 | -62.87(-1.92%) |
May 11, 2016 | 3325 | 3337 | 3272 | 3272 | 0 | -59.45(-1.78%) |
May 10, 2016 | 3308 | 3337 | 3304 | 3332 | 0 | +44.24(+1.35%) |
May 09, 2016 | 3285 | 3304 | 3281 | 3287 | 0 | -0.80(-0.02%) |
May 06, 2016 | 3252 | 3292 | 3234 | 3288 | 0 | +24.69(+0.76%) |
May 05, 2016 | 3299 | 3306 | 3262 | 3263 | 0 | -12.46(-0.38%) |
May 04, 2016 | 3310 | 3323 | 3273 | 3276 | 0 | -54.58(-1.64%) |
May 03, 2016 | 3354 | 3355 | 3308 | 3331 | 0 | -55.61(-1.64%) |
May 02, 2016 | 3388 | 3405 | 3370 | 3386 | 0 | +12.37(+0.37%) |
Apr 29, 2016 | 3405 | 3415 | 3345 | 3374 | 0 | -45.83(-1.34%) |
Apr 28, 2016 | 3462 | 3473 | 3416 | 3420 | 0 | -68.70(-1.97%) |
Apr 27, 2016 | 3470 | 3495 | 3454 | 3488 | 0 | +7.50(+0.22%) |
Apr 26, 2016 | 3452 | 3490 | 3439 | 3481 | 0 | +32.52(+0.94%) |
Apr 25, 2016 | 3486 | 3494 | 3435 | 3448 | 0 | -43.50(-1.25%) |
Apr 22, 2016 | 3463 | 3498 | 3460 | 3492 | 0 | -12.14(-0.35%) |
Apr 21, 2016 | 3537 | 3547 | 3496 | 3504 | 0 | -57.36(-1.61%) |
Apr 20, 2016 | 3576 | 3581 | 3556 | 3561 | 0 | -12.69(-0.36%) |
Apr 19, 2016 | 3548 | 3591 | 3548 | 3574 | 0 | +44.72(+1.27%) |
Apr 18, 2016 | 3503 | 3535 | 3490 | 3529 | 0 | +17.95(+0.51%) |
Apr 15, 2016 | 3515 | 3529 | 3498 | 3511 | 0 | +0.21(+0.01%) |
Apr 14, 2016 | 3503 | 3524 | 3488 | 3511 | 0 | +24.05(+0.69%) |
Apr 13, 2016 | 3432 | 3493 | 3422 | 3487 | 0 | +85.81(+2.52%) |
Apr 12, 2016 | 3376 | 3410 | 3370 | 3401 | 0 | +31.32(+0.93%) |
Apr 11, 2016 | 3388 | 3419 | 3370 | 3370 | 0 | -2.15(-0.06%) |
Apr 08, 2016 | 3378 | 3411 | 3366 | 3372 | 0 | +14.14(+0.42%) |
Apr 07, 2016 | 3381 | 3394 | 3341 | 3358 | 0 | -47.36(-1.39%) |
Apr 06, 2016 | 3410 | 3412 | 3362 | 3405 | 0 | -10.40(-0.30%) |
Apr 05, 2016 | 3428 | 3443 | 3411 | 3416 | 0 | -33.50(-0.97%) |
Apr 04, 2016 | 3478 | 3503 | 3445 | 3449 | 0 | -9.35(-0.27%) |
Apr 01, 2016 | 3452 | 3461 | 3412 | 3459 | 0 | -33.66(-0.96%) |
Mar 31, 2016 | 3514 | 3518 | 3490 | 3492 | 0 | -25.89(-0.74%) |
Mar 30, 2016 | 3520 | 3541 | 3516 | 3518 | 0 | +12.42(+0.35%) |
Mar 29, 2016 | 3441 | 3509 | 3437 | 3506 | 0 | +46.56(+1.35%) |
Mar 28, 2016 | 3482 | 3482 | 3438 | 3459 | 0 | -7.14(-0.21%) |
Mar 24, 2016 | 3466 | 3466 | 3466 | 3466 | 0 | -17.33(-0.50%) |
Mar 23, 2016 | 3502 | 3506 | 3470 | 3484 | 0 | -20.61(-0.59%) |
Mar 22, 2016 | 3492 | 3519 | 3486 | 3504 | 0 | -34.70(-0.98%) |
Mar 21, 2016 | 3545 | 3565 | 3529 | 3539 | 0 | -12.16(-0.34%) |
Mar 18, 2016 | 3485 | 3557 | 3485 | 3551 | 0 | +58.74(+1.68%) |
Mar 17, 2016 | 3462 | 3502 | 3451 | 3492 | 0 | +32.10(+0.93%) |
Mar 16, 2016 | 3415 | 3470 | 3410 | 3460 | 0 | +28.55(+0.83%) |
Mar 15, 2016 | 3430 | 3436 | 3417 | 3432 | 0 | -19.72(-0.57%) |
Mar 14, 2016 | 3450 | 3462 | 3436 | 3451 | 0 | -10.28(-0.30%) |
Mar 11, 2016 | 3428 | 3465 | 3426 | 3462 | 0 | +61.02(+1.79%) |
Mar 10, 2016 | 3397 | 3422 | 3352 | 3401 | 0 | +17.74(+0.52%) |
Mar 09, 2016 | 3344 | 3389 | 3344 | 3383 | 0 | +39.04(+1.17%) |
Mar 08, 2016 | 3391 | 3391 | 3341 | 3344 | 0 | -102.52(-2.97%) |
Mar 07, 2016 | 3404 | 3456 | 3395 | 3446 | 0 | +18.94(+0.55%) |
Mar 04, 2016 | 3405 | 3455 | 3404 | 3427 | 0 | +22.32(+0.66%) |
Mar 03, 2016 | 3370 | 3413 | 3365 | 3405 | 0 | +32.50(+0.96%) |
Mar 02, 2016 | 3385 | 3391 | 3360 | 3373 | 0 | -8.52(-0.25%) |