Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5417 | 5435 | 5339 | 5408 | 0 | -13.83(-0.26%) |
Apr 28, 2016 | 5492 | 5497 | 5402 | 5422 | 0 | -116.16(-2.10%) |
Apr 27, 2016 | 5557 | 5575 | 5490 | 5538 | 0 | -16.53(-0.30%) |
Apr 26, 2016 | 5564 | 5581 | 5488 | 5555 | 0 | +20.86(+0.38%) |
Apr 25, 2016 | 5530 | 5566 | 5487 | 5534 | 0 | +22.64(+0.41%) |
Apr 22, 2016 | 5526 | 5575 | 5480 | 5511 | 0 | -12.62(-0.23%) |
Apr 21, 2016 | 5590 | 5622 | 5517 | 5524 | 0 | -76.46(-1.37%) |
Apr 20, 2016 | 5561 | 5633 | 5519 | 5600 | 0 | +41.10(+0.74%) |
Apr 19, 2016 | 5595 | 5607 | 5496 | 5559 | 0 | -1.06(-0.02%) |
Apr 18, 2016 | 5514 | 5583 | 5491 | 5560 | 0 | +32.04(+0.58%) |
Apr 15, 2016 | 5522 | 5550 | 5474 | 5528 | 0 | +11.38(+0.21%) |
Apr 14, 2016 | 5561 | 5573 | 5500 | 5517 | 0 | -36.60(-0.66%) |
Apr 13, 2016 | 5500 | 5571 | 5478 | 5554 | 0 | +95.92(+1.76%) |
Apr 12, 2016 | 5427 | 5498 | 5410 | 5458 | 0 | +29.16(+0.54%) |
Apr 11, 2016 | 5430 | 5513 | 5417 | 5428 | 0 | +20.19(+0.37%) |
Apr 08, 2016 | 5404 | 5465 | 5375 | 5408 | 0 | +58.72(+1.10%) |
Apr 07, 2016 | 5364 | 5407 | 5309 | 5350 | 0 | -24.83(-0.46%) |
Apr 06, 2016 | 5291 | 5395 | 5263 | 5374 | 0 | +86.72(+1.64%) |
Apr 05, 2016 | 5257 | 5306 | 5204 | 5288 | 0 | -20.13(-0.38%) |
Apr 04, 2016 | 5387 | 5387 | 5299 | 5308 | 0 | -73.28(-1.36%) |
Apr 01, 2016 | 5313 | 5387 | 5293 | 5381 | 0 | +45.70(+0.86%) |
Mar 31, 2016 | 5333 | 5368 | 5291 | 5335 | 0 | -6.83(-0.13%) |
Mar 30, 2016 | 5399 | 5409 | 5316 | 5342 | 0 | -31.85(-0.59%) |
Mar 29, 2016 | 5271 | 5385 | 5236 | 5374 | 0 | +102.59(+1.95%) |
Mar 28, 2016 | 5225 | 5309 | 5182 | 5271 | 0 | +47.81(+0.92%) |
Mar 24, 2016 | 5224 | 5224 | 5224 | 5224 | 0 | +18.09(+0.35%) |
Mar 23, 2016 | 5248 | 5250 | 5191 | 5206 | 0 | -51.35(-0.98%) |
Mar 22, 2016 | 5257 | 5295 | 5197 | 5257 | 0 | -5.16(-0.10%) |
Mar 21, 2016 | 5280 | 5320 | 5232 | 5262 | 0 | -16.58(-0.31%) |
Mar 18, 2016 | 5241 | 5331 | 5230 | 5279 | 0 | +54.05(+1.03%) |
Mar 17, 2016 | 5135 | 5231 | 5114 | 5225 | 0 | +89.54(+1.74%) |
Mar 16, 2016 | 5111 | 5160 | 5052 | 5135 | 0 | +13.08(+0.26%) |
Mar 15, 2016 | 5096 | 5192 | 5085 | 5122 | 0 | -69.21(-1.33%) |
Mar 14, 2016 | 5170 | 5221 | 5150 | 5191 | 0 | -6.80(-0.13%) |
Mar 11, 2016 | 5101 | 5211 | 5073 | 5198 | 0 | +135.38(+2.67%) |
Mar 10, 2016 | 5080 | 5126 | 4998 | 5063 | 0 | +8.55(+0.17%) |
Mar 09, 2016 | 5072 | 5094 | 4994 | 5054 | 0 | +15.45(+0.31%) |
Mar 08, 2016 | 5066 | 5081 | 4965 | 5039 | 0 | -48.57(-0.95%) |
Mar 07, 2016 | 5202 | 5235 | 5074 | 5087 | 0 | -150.51(-2.87%) |
Mar 04, 2016 | 5230 | 5278 | 5197 | 5238 | 0 | -4.87(-0.09%) |
Mar 03, 2016 | 5194 | 5262 | 5180 | 5243 | 0 | +25.04(+0.48%) |
Mar 02, 2016 | 5170 | 5225 | 5137 | 5217 | 0 | +36.51(+0.70%) |
Mar 01, 2016 | 5104 | 5201 | 5063 | 5181 | 0 | +139.93(+2.78%) |
Feb 29, 2016 | 5016 | 5132 | 4997 | 5041 | 0 | +32.95(+0.66%) |
Feb 26, 2016 | 4917 | 5040 | 4911 | 5008 | 0 | +194.50(+4.04%) |
Feb 25, 2016 | 4801 | 4880 | 4706 | 4814 | 0 | +8.87(+0.18%) |
Feb 24, 2016 | 4636 | 4821 | 4602 | 4805 | 0 | +105.72(+2.25%) |
Feb 23, 2016 | 4688 | 4732 | 4658 | 4699 | 0 | -7.74(-0.16%) |
Feb 22, 2016 | 4695 | 4749 | 4657 | 4707 | 0 | +29.94(+0.64%) |
Feb 19, 2016 | 4597 | 4702 | 4556 | 4677 | 0 | +67.40(+1.46%) |
Feb 18, 2016 | 4603 | 4643 | 4548 | 4609 | 0 | +5.88(+0.13%) |
Feb 17, 2016 | 4537 | 4635 | 4518 | 4604 | 0 | +93.41(+2.07%) |
Feb 16, 2016 | 4456 | 4525 | 4386 | 4510 | 0 | +118.18(+2.69%) |
Feb 12, 2016 | 4392 | 4392 | 4392 | 4392 | 0 | +61.41(+1.42%) |
Feb 11, 2016 | 4399 | 4441 | 4285 | 4331 | 0 | -133.69(-2.99%) |
Feb 10, 2016 | 4409 | 4516 | 4373 | 4464 | 0 | +101.34(+2.32%) |
Feb 09, 2016 | 4241 | 4425 | 4202 | 4363 | 0 | +83.20(+1.94%) |
Feb 08, 2016 | 4425 | 4446 | 4208 | 4280 | 0 | -204.02(-4.55%) |
Feb 05, 2016 | 4615 | 4619 | 4464 | 4484 | 0 | -135.45(-2.93%) |
Feb 04, 2016 | 4516 | 4642 | 4498 | 4619 | 0 | +94.20(+2.08%) |
Feb 03, 2016 | 4625 | 4638 | 4424 | 4525 | 0 | -48.78(-1.07%) |
Feb 02, 2016 | 4674 | 4685 | 4556 | 4574 | 0 | -128.52(-2.73%) |