Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +358.30(+1.75%) |
Jun 29, 2016 | 20217 | 20457 | 20217 | 20436 | 0 | +263.60(+1.31%) |
Jun 28, 2016 | 19899 | 20196 | 19899 | 20172 | 0 | -54.80(-0.27%) |
Jun 27, 2016 | 19983 | 20329 | 19970 | 20227 | 0 | -31.80(-0.16%) |
Jun 26, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | -609.20(-2.92%) |
Jun 23, 2016 | 20863 | 20889 | 20754 | 20868 | 0 | +73.20(+0.35%) |
Jun 22, 2016 | 20554 | 20842 | 20515 | 20795 | 0 | +126.70(+0.61%) |
Jun 21, 2016 | 20522 | 20682 | 20517 | 20668 | 0 | +158.20(+0.77%) |
Jun 20, 2016 | 20425 | 20551 | 20288 | 20510 | 0 | +340.20(+1.69%) |
Jun 19, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +131.60(+0.66%) |
Jun 16, 2016 | 20285 | 20297 | 19964 | 20038 | 0 | -429.10(-2.10%) |
Jun 15, 2016 | 20161 | 20554 | 20161 | 20468 | 0 | +80.00(+0.39%) |
Jun 14, 2016 | 20477 | 20538 | 20359 | 20388 | 0 | -125.50(-0.61%) |
Jun 13, 2016 | 20648 | 20665 | 20431 | 20513 | 0 | -529.60(-2.52%) |
Jun 12, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | -255.30(-1.20%) |
Jun 09, 2016 | 21294 | 21352 | 21180 | 21298 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 21294 | 21352 | 21180 | 21298 | 0 | -30.30(-0.14%) |
Jun 07, 2016 | 21219 | 21351 | 21154 | 21328 | 0 | +298.00(+1.42%) |
Jun 06, 2016 | 20971 | 21040 | 20841 | 21030 | 0 | +83.00(+0.40%) |
Jun 05, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +88.00(+0.42%) |
Jun 02, 2016 | 20770 | 20878 | 20681 | 20859 | 0 | +98.20(+0.47%) |
Jun 01, 2016 | 20726 | 20898 | 20713 | 20761 | 0 | -54.10(-0.26%) |
May 31, 2016 | 20617 | 20975 | 20617 | 20815 | 0 | +185.70(+0.90%) |
May 30, 2016 | 20524 | 20766 | 20466 | 20629 | 0 | +52.60(+0.26%) |
May 29, 2016 | 20425 | 20620 | 20291 | 20577 | 0 | +0.00(+0.00%) |
May 28, 2016 | 20425 | 20620 | 20291 | 20577 | 0 | +0.00(+0.00%) |
May 27, 2016 | 20425 | 20620 | 20291 | 20577 | 0 | +179.70(+0.88%) |
May 26, 2016 | 20374 | 20405 | 20250 | 20397 | 0 | +29.00(+0.14%) |
May 25, 2016 | 20157 | 20380 | 20157 | 20368 | 0 | +537.70(+2.71%) |
May 24, 2016 | 19828 | 19870 | 19713 | 19830 | 0 | +21.40(+0.11%) |
May 23, 2016 | 19788 | 19955 | 19751 | 19809 | 0 | -43.20(-0.22%) |
May 22, 2016 | 19632 | 19954 | 19632 | 19852 | 0 | +0.00(+0.00%) |
May 21, 2016 | 19632 | 19954 | 19632 | 19852 | 0 | +0.00(+0.00%) |
May 20, 2016 | 19632 | 19954 | 19632 | 19852 | 0 | +157.90(+0.80%) |
May 19, 2016 | 19730 | 19794 | 19646 | 19694 | 0 | -132.10(-0.67%) |
May 18, 2016 | 19862 | 19924 | 19749 | 19826 | 0 | -292.40(-1.45%) |
May 17, 2016 | 19987 | 20146 | 19848 | 20119 | 0 | +234.90(+1.18%) |
May 16, 2016 | 19712 | 19999 | 19706 | 19884 | 0 | +164.60(+0.83%) |
May 15, 2016 | 19844 | 19882 | 19595 | 19719 | 0 | +0.00(+0.00%) |
May 14, 2016 | 19844 | 19882 | 19595 | 19719 | 0 | +0.00(+0.00%) |
May 13, 2016 | 19844 | 19882 | 19595 | 19719 | 0 | -196.20(-0.99%) |
May 12, 2016 | 20100 | 20100 | 19864 | 19916 | 0 | -139.80(-0.70%) |
May 11, 2016 | 20348 | 20348 | 20009 | 20055 | 0 | -187.40(-0.93%) |
May 10, 2016 | 19962 | 20294 | 19962 | 20243 | 0 | +85.90(+0.43%) |
May 09, 2016 | 20280 | 20303 | 20126 | 20157 | 0 | +46.90(+0.23%) |
May 08, 2016 | 20357 | 20378 | 20059 | 20110 | 0 | +0.00(+0.00%) |
May 07, 2016 | 20357 | 20378 | 20059 | 20110 | 0 | +0.00(+0.00%) |
May 06, 2016 | 20357 | 20378 | 20059 | 20110 | 0 | -339.90(-1.66%) |
May 05, 2016 | 20364 | 20535 | 20343 | 20450 | 0 | -76.00(-0.37%) |
May 04, 2016 | 20556 | 20580 | 20411 | 20526 | 0 | -151.10(-0.73%) |
May 03, 2016 | 21062 | 21062 | 20668 | 20677 | 0 | -390.20(-1.85%) |
May 02, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
May 01, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | -320.90(-1.50%) |
Apr 28, 2016 | 21489 | 21654 | 21255 | 21388 | 0 | +26.40(+0.12%) |
Apr 27, 2016 | 21372 | 21442 | 21277 | 21362 | 0 | -45.70(-0.21%) |
Apr 26, 2016 | 21380 | 21420 | 21081 | 21407 | 0 | +102.90(+0.48%) |
Apr 25, 2016 | 21409 | 21431 | 21254 | 21304 | 0 | -162.60(-0.76%) |
Apr 24, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | -155.20(-0.72%) |
Apr 21, 2016 | 21406 | 21635 | 21332 | 21622 | 0 | +385.90(+1.82%) |
Apr 20, 2016 | 21453 | 21453 | 21103 | 21236 | 0 | -199.90(-0.93%) |
Apr 19, 2016 | 21438 | 21459 | 21259 | 21436 | 0 | +274.70(+1.30%) |
Apr 18, 2016 | 21130 | 21172 | 21003 | 21162 | 0 | -155.00(-0.73%) |
Apr 17, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | -21.30(-0.10%) |
Apr 14, 2016 | 21457 | 21511 | 21266 | 21338 | 0 | +179.10(+0.85%) |
Apr 13, 2016 | 20739 | 21171 | 20717 | 21159 | 0 | +654.30(+3.19%) |
Apr 12, 2016 | 20441 | 20546 | 20408 | 20504 | 0 | +63.60(+0.31%) |
Apr 11, 2016 | 20256 | 20551 | 20241 | 20441 | 0 | +70.40(+0.35%) |
Apr 10, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +104.30(+0.51%) |
Apr 07, 2016 | 20298 | 20370 | 20166 | 20266 | 0 | +59.40(+0.29%) |
Apr 06, 2016 | 20100 | 20250 | 20100 | 20207 | 0 | +29.70(+0.15%) |
Apr 05, 2016 | 20312 | 20312 | 20117 | 20177 | 0 | -321.90(-1.57%) |
Apr 04, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |