Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2822 | 2867 | 2743 | 2774 | 0 | -119.45(-4.13%) |
Apr 28, 2016 | 2913 | 2970 | 2862 | 2894 | 0 | -35.06(-1.20%) |
Apr 27, 2016 | 2959 | 2969 | 2909 | 2929 | 0 | -33.82(-1.14%) |
Apr 26, 2016 | 2994 | 3012 | 2945 | 2963 | 0 | -32.35(-1.08%) |
Apr 25, 2016 | 2989 | 3013 | 2970 | 2995 | 0 | +4.96(+0.17%) |
Apr 22, 2016 | 2989 | 3014 | 2946 | 2990 | 0 | -0.84(-0.03%) |
Apr 21, 2016 | 2926 | 2998 | 2915 | 2991 | 0 | +65.56(+2.24%) |
Apr 20, 2016 | 2932 | 2960 | 2898 | 2925 | 0 | +0.82(+0.03%) |
Apr 19, 2016 | 2943 | 2969 | 2904 | 2924 | 0 | -42.87(-1.44%) |
Apr 18, 2016 | 2923 | 2981 | 2912 | 2967 | 0 | +37.86(+1.29%) |
Apr 15, 2016 | 2935 | 2949 | 2892 | 2929 | 0 | -1.14(-0.04%) |
Apr 14, 2016 | 2927 | 2954 | 2904 | 2931 | 0 | +2.43(+0.08%) |
Apr 13, 2016 | 2914 | 2947 | 2886 | 2928 | 0 | +32.13(+1.11%) |
Apr 12, 2016 | 2853 | 2907 | 2836 | 2896 | 0 | +41.89(+1.47%) |
Apr 11, 2016 | 2890 | 2910 | 2840 | 2854 | 0 | -26.46(-0.92%) |
Apr 08, 2016 | 2924 | 2944 | 2855 | 2881 | 0 | -17.84(-0.62%) |
Apr 07, 2016 | 2944 | 2974 | 2879 | 2898 | 0 | -55.73(-1.89%) |
Apr 06, 2016 | 2837 | 2959 | 2832 | 2954 | 0 | +125.54(+4.44%) |
Apr 05, 2016 | 2805 | 2869 | 2791 | 2829 | 0 | +2.09(+0.07%) |
Apr 04, 2016 | 2821 | 2860 | 2802 | 2826 | 0 | +10.04(+0.36%) |
Apr 01, 2016 | 2736 | 2833 | 2712 | 2816 | 0 | +78.45(+2.87%) |
Mar 31, 2016 | 2711 | 2765 | 2700 | 2738 | 0 | +33.37(+1.23%) |
Mar 30, 2016 | 2728 | 2766 | 2688 | 2705 | 0 | -12.66(-0.47%) |
Mar 29, 2016 | 2694 | 2723 | 2648 | 2717 | 0 | +19.45(+0.72%) |
Mar 28, 2016 | 2724 | 2756 | 2684 | 2698 | 0 | -14.94(-0.55%) |
Mar 24, 2016 | 2713 | 2713 | 2713 | 2713 | 0 | +24.09(+0.90%) |
Mar 23, 2016 | 2736 | 2767 | 2680 | 2689 | 0 | -74.78(-2.71%) |
Mar 22, 2016 | 2697 | 2778 | 2691 | 2763 | 0 | +50.38(+1.86%) |
Mar 21, 2016 | 2652 | 2734 | 2642 | 2713 | 0 | +52.83(+1.99%) |
Mar 18, 2016 | 2640 | 2678 | 2602 | 2660 | 0 | +35.52(+1.35%) |
Mar 17, 2016 | 2637 | 2660 | 2573 | 2625 | 0 | -22.23(-0.84%) |
Mar 16, 2016 | 2632 | 2696 | 2606 | 2647 | 0 | +5.24(+0.20%) |
Mar 15, 2016 | 2683 | 2692 | 2624 | 2642 | 0 | -53.34(-1.98%) |
Mar 14, 2016 | 2699 | 2728 | 2669 | 2695 | 0 | -5.17(-0.19%) |
Mar 11, 2016 | 2684 | 2712 | 2652 | 2700 | 0 | +53.76(+2.03%) |
Mar 10, 2016 | 2665 | 2702 | 2616 | 2646 | 0 | -1.21(-0.05%) |
Mar 09, 2016 | 2692 | 2707 | 2617 | 2648 | 0 | -46.13(-1.71%) |
Mar 08, 2016 | 2747 | 2767 | 2686 | 2694 | 0 | -65.11(-2.36%) |
Mar 07, 2016 | 2693 | 2779 | 2681 | 2759 | 0 | +53.30(+1.97%) |
Mar 04, 2016 | 2733 | 2749 | 2681 | 2706 | 0 | -12.81(-0.47%) |
Mar 03, 2016 | 2749 | 2761 | 2698 | 2718 | 0 | -32.28(-1.17%) |
Mar 02, 2016 | 2750 | 2786 | 2713 | 2751 | 0 | -7.02(-0.25%) |
Mar 01, 2016 | 2692 | 2761 | 2645 | 2758 | 0 | +108.66(+4.10%) |
Feb 29, 2016 | 2697 | 2728 | 2644 | 2649 | 0 | -55.61(-2.06%) |
Feb 26, 2016 | 2725 | 2754 | 2676 | 2705 | 0 | -0.35(-0.01%) |
Feb 25, 2016 | 2709 | 2734 | 2674 | 2705 | 0 | +15.38(+0.57%) |
Feb 24, 2016 | 2664 | 2697 | 2607 | 2690 | 0 | +13.25(+0.50%) |
Feb 23, 2016 | 2714 | 2741 | 2666 | 2676 | 0 | -45.50(-1.67%) |
Feb 22, 2016 | 2718 | 2748 | 2687 | 2722 | 0 | +22.39(+0.83%) |
Feb 19, 2016 | 2682 | 2730 | 2653 | 2700 | 0 | +4.02(+0.15%) |
Feb 18, 2016 | 2744 | 2775 | 2689 | 2696 | 0 | -46.39(-1.69%) |
Feb 17, 2016 | 2719 | 2774 | 2678 | 2742 | 0 | +35.18(+1.30%) |
Feb 16, 2016 | 2677 | 2720 | 2655 | 2707 | 0 | +68.92(+2.61%) |
Feb 12, 2016 | 2638 | 2638 | 2638 | 2638 | 0 | +62.60(+2.43%) |
Feb 11, 2016 | 2550 | 2620 | 2523 | 2575 | 0 | -44.01(-1.68%) |
Feb 10, 2016 | 2619 | 2647 | 2615 | 2619 | 0 | +22.93(+0.88%) |
Feb 09, 2016 | 2529 | 2652 | 2511 | 2596 | 0 | +11.56(+0.45%) |
Feb 08, 2016 | 2588 | 2638 | 2526 | 2585 | 0 | -42.85(-1.63%) |
Feb 05, 2016 | 2700 | 2723 | 2592 | 2628 | 0 | -81.37(-3.00%) |
Feb 04, 2016 | 2695 | 2767 | 2664 | 2709 | 0 | +1.81(+0.07%) |
Feb 03, 2016 | 2680 | 2727 | 2599 | 2707 | 0 | +50.61(+1.91%) |
Feb 02, 2016 | 2693 | 2714 | 2629 | 2657 | 0 | -65.93(-2.42%) |