Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2489 | 2535 | 2489 | 2516 | 0 | -1.51(-0.06%) |
Apr 28, 2016 | 2553 | 2561 | 2500 | 2517 | 0 | -52.46(-2.04%) |
Apr 27, 2016 | 2597 | 2598 | 2550 | 2569 | 0 | -25.22(-0.97%) |
Apr 26, 2016 | 2636 | 2641 | 2577 | 2595 | 0 | -33.80(-1.29%) |
Apr 25, 2016 | 2612 | 2630 | 2604 | 2628 | 0 | +16.65(+0.64%) |
Apr 22, 2016 | 2618 | 2645 | 2561 | 2612 | 0 | -201.77(-7.17%) |
Apr 21, 2016 | 2815 | 2836 | 2795 | 2814 | 0 | +9.59(+0.34%) |
Apr 20, 2016 | 2839 | 2850 | 2799 | 2804 | 0 | -40.35(-1.42%) |
Apr 19, 2016 | 2856 | 2864 | 2809 | 2844 | 0 | -3.54(-0.12%) |
Apr 18, 2016 | 2799 | 2854 | 2785 | 2848 | 0 | +40.86(+1.46%) |
Apr 15, 2016 | 2789 | 2821 | 2780 | 2807 | 0 | +14.63(+0.52%) |
Apr 14, 2016 | 2785 | 2803 | 2778 | 2792 | 0 | +0.50(+0.02%) |
Apr 13, 2016 | 2780 | 2796 | 2769 | 2792 | 0 | +35.31(+1.28%) |
Apr 12, 2016 | 2742 | 2763 | 2712 | 2757 | 0 | +17.15(+0.63%) |
Apr 11, 2016 | 2749 | 2782 | 2739 | 2739 | 0 | -5.55(-0.20%) |
Apr 08, 2016 | 2758 | 2788 | 2740 | 2745 | 0 | -2.01(-0.07%) |
Apr 07, 2016 | 2768 | 2770 | 2735 | 2747 | 0 | -33.29(-1.20%) |
Apr 06, 2016 | 2742 | 2784 | 2734 | 2780 | 0 | +28.24(+1.03%) |
Apr 05, 2016 | 2784 | 2789 | 2747 | 2752 | 0 | -43.88(-1.57%) |
Apr 04, 2016 | 2796 | 2808 | 2774 | 2796 | 0 | -7.06(-0.25%) |
Apr 01, 2016 | 2777 | 2805 | 2753 | 2803 | 0 | +17.15(+0.62%) |
Mar 31, 2016 | 2772 | 2804 | 2768 | 2786 | 0 | +9.08(+0.33%) |
Mar 30, 2016 | 2771 | 2807 | 2769 | 2777 | 0 | +17.15(+0.62%) |
Mar 29, 2016 | 2707 | 2767 | 2696 | 2760 | 0 | +59.01(+2.19%) |
Mar 28, 2016 | 2734 | 2738 | 2690 | 2701 | 0 | -33.79(-1.24%) |
Mar 24, 2016 | 2734 | 2734 | 2734 | 2734 | 0 | +12.10(+0.44%) |
Mar 23, 2016 | 2729 | 2736 | 2711 | 2722 | 0 | -5.04(-0.18%) |
Mar 22, 2016 | 2704 | 2736 | 2697 | 2727 | 0 | +10.59(+0.39%) |
Mar 21, 2016 | 2686 | 2720 | 2670 | 2717 | 0 | +18.66(+0.69%) |
Mar 18, 2016 | 2770 | 2773 | 2696 | 2698 | 0 | -59.01(-2.14%) |
Mar 17, 2016 | 2734 | 2774 | 2724 | 2757 | 0 | +15.64(+0.57%) |
Mar 16, 2016 | 2696 | 2754 | 2694 | 2741 | 0 | +38.33(+1.42%) |
Mar 15, 2016 | 2661 | 2703 | 2660 | 2703 | 0 | +21.19(+0.79%) |
Mar 14, 2016 | 2659 | 2703 | 2655 | 2682 | 0 | +5.04(+0.19%) |
Mar 11, 2016 | 2673 | 2677 | 2642 | 2677 | 0 | +51.45(+1.96%) |
Mar 10, 2016 | 2670 | 2670 | 2581 | 2625 | 0 | -39.85(-1.50%) |
Mar 09, 2016 | 2617 | 2666 | 2616 | 2665 | 0 | +60.03(+2.30%) |
Mar 08, 2016 | 2562 | 2630 | 2552 | 2605 | 0 | +31.27(+1.21%) |
Mar 07, 2016 | 2601 | 2613 | 2551 | 2574 | 0 | -50.44(-1.92%) |
Mar 04, 2016 | 2643 | 2646 | 2608 | 2624 | 0 | -16.14(-0.61%) |
Mar 03, 2016 | 2672 | 2672 | 2612 | 2641 | 0 | -30.27(-1.13%) |
Mar 02, 2016 | 2644 | 2671 | 2631 | 2671 | 0 | +18.67(+0.70%) |
Mar 01, 2016 | 2571 | 2653 | 2568 | 2652 | 0 | +85.75(+3.34%) |
Feb 29, 2016 | 2590 | 2605 | 2555 | 2566 | 0 | -21.19(-0.82%) |
Feb 26, 2016 | 2653 | 2657 | 2578 | 2588 | 0 | -40.35(-1.54%) |
Feb 25, 2016 | 2609 | 2628 | 2553 | 2628 | 0 | +37.32(+1.44%) |
Feb 24, 2016 | 2557 | 2598 | 2532 | 2591 | 0 | +9.08(+0.35%) |
Feb 23, 2016 | 2640 | 2642 | 2571 | 2582 | 0 | -74.14(-2.79%) |
Feb 22, 2016 | 2637 | 2673 | 2637 | 2656 | 0 | +41.86(+1.60%) |
Feb 19, 2016 | 2621 | 2637 | 2599 | 2614 | 0 | -18.66(-0.71%) |
Feb 18, 2016 | 2640 | 2671 | 2628 | 2633 | 0 | -11.60(-0.44%) |
Feb 17, 2016 | 2597 | 2662 | 2595 | 2644 | 0 | +67.08(+2.60%) |
Feb 16, 2016 | 2567 | 2577 | 2529 | 2577 | 0 | +29.76(+1.17%) |
Feb 12, 2016 | 2547 | 2547 | 2547 | 2547 | 0 | +40.86(+1.63%) |
Feb 11, 2016 | 2455 | 2528 | 2447 | 2506 | 0 | -1.01(-0.04%) |
Feb 10, 2016 | 2507 | 2507 | 2498 | 2507 | 0 | +21.69(+0.87%) |
Feb 09, 2016 | 2473 | 2534 | 2455 | 2486 | 0 | -6.56(-0.26%) |
Feb 08, 2016 | 2499 | 2500 | 2431 | 2492 | 0 | -37.83(-1.50%) |
Feb 05, 2016 | 2620 | 2623 | 2500 | 2530 | 0 | -92.81(-3.54%) |
Feb 04, 2016 | 2628 | 2664 | 2591 | 2623 | 0 | -8.07(-0.31%) |
Feb 03, 2016 | 2686 | 2693 | 2586 | 2631 | 0 | -42.37(-1.58%) |
Feb 02, 2016 | 2732 | 2737 | 2656 | 2673 | 0 | -86.25(-3.13%) |