Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2552 | 2640 | 2400 | 2440 | 79 | -8.00(-0.33%) |
May 27, 2016 | 2040 | 2448 | 2448 | 2448 | 117 | +344.00(+16.35%) |
May 26, 2016 | 1960 | 2184 | 1920 | 2104 | 17 | +152.00(+7.79%) |
May 25, 2016 | 2132 | 2132 | 1928 | 1952 | 3 | +0.00(+0.00%) |
May 24, 2016 | 1848 | 1960 | 1808 | 1952 | 21 | -16.00(-0.81%) |
May 23, 2016 | 1960 | 2152 | 1928 | 1968 | 62 | +8.00(+0.41%) |
May 20, 2016 | 1752 | 1972 | 1712 | 1960 | 37 | +208.00(+11.87%) |
May 19, 2016 | 1968 | 1968 | 1751 | 1752 | 42 | -200.00(-10.25%) |
May 18, 2016 | 1880 | 2104 | 1880 | 1952 | 53 | +40.00(+2.09%) |
May 17, 2016 | 2056 | 2104 | 1888 | 1912 | 69 | -96.00(-4.78%) |
May 16, 2016 | 1760 | 2248 | 1704 | 2008 | 94 | +248.00(+14.09%) |
May 13, 2016 | 1808 | 2000 | 1677 | 1760 | 165 | -136.00(-7.17%) |
May 12, 2016 | 2168 | 2168 | 1872 | 1896 | 216 | -272.00(-12.55%) |
May 11, 2016 | 2352 | 2420 | 2120 | 2168 | 64 | -296.00(-12.01%) |
May 10, 2016 | 2568 | 2568 | 2008 | 2464 | 164 | -144.00(-5.52%) |
May 09, 2016 | 2504 | 2720 | 2504 | 2608 | 28 | +32.00(+1.24%) |
May 06, 2016 | 2776 | 2816 | 2480 | 2576 | 104 | -272.00(-9.55%) |
May 05, 2016 | 2904 | 2971 | 2768 | 2848 | 32 | -160.00(-5.32%) |
May 04, 2016 | 2800 | 3008 | 2720 | 3008 | 147 | +200.00(+7.12%) |
May 03, 2016 | 2768 | 2952 | 2768 | 2808 | 44 | +40.00(+1.45%) |
May 02, 2016 | 2896 | 2928 | 2712 | 2768 | 30 | -56.00(-1.98%) |
Apr 29, 2016 | 2944 | 2981 | 2816 | 2824 | 6 | -48.00(-1.67%) |
Apr 28, 2016 | 3016 | 3040 | 2856 | 2872 | 16 | -120.00(-4.01%) |
Apr 27, 2016 | 2968 | 3152 | 2944 | 2992 | 7 | +8.00(+0.27%) |
Apr 26, 2016 | 3240 | 3296 | 2976 | 2984 | 42 | -104.00(-3.37%) |
Apr 25, 2016 | 3144 | 3144 | 3080 | 3088 | 14 | -96.00(-3.02%) |
Apr 22, 2016 | 3176 | 3200 | 3120 | 3184 | 9 | +32.00(+1.02%) |
Apr 21, 2016 | 3080 | 3160 | 3075 | 3152 | 5 | +71.12(+2.31%) |
Apr 20, 2016 | 3118 | 3152 | 3080 | 3081 | 8 | -15.12(-0.49%) |
Apr 19, 2016 | 3168 | 3168 | 2948 | 3096 | 20 | -112.00(-3.49%) |
Apr 18, 2016 | 2976 | 3256 | 2976 | 3208 | 44 | +192.00(+6.37%) |
Apr 15, 2016 | 3024 | 3024 | 2936 | 3016 | 15 | +56.00(+1.89%) |
Apr 14, 2016 | 2872 | 2972 | 2872 | 2960 | 21 | +48.00(+1.65%) |
Apr 13, 2016 | 2960 | 2976 | 2848 | 2912 | 21 | -37.36(-1.27%) |
Apr 12, 2016 | 2896 | 2960 | 2880 | 2949 | 3 | +37.28(+1.28%) |
Apr 11, 2016 | 2920 | 2952 | 2824 | 2912 | 15 | -24.00(-0.82%) |
Apr 08, 2016 | 2776 | 2992 | 2752 | 2936 | 21 | -39.92(-1.34%) |
Apr 07, 2016 | 3064 | 3064 | 2928 | 2976 | 33 | -72.00(-2.36%) |
Apr 06, 2016 | 2955 | 3072 | 2912 | 3048 | 63 | +96.00(+3.25%) |
Apr 05, 2016 | 2829 | 2952 | 2816 | 2952 | 18 | +128.00(+4.53%) |
Apr 04, 2016 | 2776 | 2924 | 2776 | 2824 | 45 | +56.00(+2.02%) |
Apr 01, 2016 | 2832 | 2832 | 2678 | 2768 | 24 | +48.00(+1.76%) |
Mar 31, 2016 | 2544 | 2776 | 2520 | 2720 | 56 | +144.00(+5.59%) |
Mar 30, 2016 | 2712 | 2864 | 2496 | 2576 | 83 | -92.00(-3.45%) |
Mar 29, 2016 | 2760 | 2920 | 2648 | 2668 | 203 | -68.08(-2.49%) |
Mar 28, 2016 | 2520 | 2792 | 2448 | 2736 | 626 | -103.92(-3.66%) |
Mar 24, 2016 | 2856 | 2840 | 2840 | 2840 | 11 | -16.00(-0.56%) |
Mar 23, 2016 | 2992 | 3012 | 2800 | 2856 | 39 | -16.08(-0.56%) |
Mar 22, 2016 | 2800 | 3080 | 2800 | 2872 | 55 | -31.92(-1.10%) |
Mar 21, 2016 | 2872 | 2960 | 2872 | 2904 | 9 | +48.00(+1.68%) |
Mar 18, 2016 | 2632 | 3040 | 2632 | 2856 | 40 | +56.00(+2.00%) |
Mar 17, 2016 | 2728 | 2800 | 2600 | 2800 | 60 | +64.00(+2.34%) |
Mar 16, 2016 | 2936 | 2936 | 2608 | 2736 | 64 | -184.00(-6.30%) |
Mar 15, 2016 | 2947 | 3070 | 2848 | 2920 | 46 | +32.00(+1.11%) |
Mar 14, 2016 | 2832 | 2976 | 2830 | 2888 | 56 | +80.00(+2.85%) |
Mar 11, 2016 | 2720 | 2890 | 2720 | 2808 | 41 | +0.00(+0.00%) |
Mar 10, 2016 | 2663 | 2880 | 2640 | 2808 | 72 | -24.00(-0.85%) |
Mar 09, 2016 | 2640 | 2832 | 2632 | 2832 | 34 | +176.00(+6.63%) |
Mar 08, 2016 | 2712 | 2773 | 2651 | 2656 | 8 | -24.00(-0.90%) |
Mar 07, 2016 | 2480 | 2688 | 2452 | 2680 | 12 | +80.00(+3.08%) |
Mar 04, 2016 | 2592 | 2720 | 2592 | 2600 | 28 | +21.60(+0.84%) |
Mar 03, 2016 | 2560 | 2600 | 2512 | 2578 | 34 | +42.40(+1.67%) |
Mar 02, 2016 | 2514 | 2600 | 2504 | 2536 | 46 | -16.00(-0.63%) |