Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17030 | 17251 | 16989 | 17235 | 0 | +167.00(+0.98%) |
May 30, 2016 | 16974 | 17068 | 16910 | 17068 | 0 | +233.20(+1.39%) |
May 29, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +0.00(+0.00%) |
May 28, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +0.00(+0.00%) |
May 27, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +62.30(+0.37%) |
May 26, 2016 | 16928 | 16958 | 16743 | 16772 | 0 | +15.20(+0.09%) |
May 25, 2016 | 16764 | 16806 | 16731 | 16757 | 0 | +258.50(+1.57%) |
May 24, 2016 | 16605 | 16605 | 16471 | 16499 | 0 | -155.80(-0.94%) |
May 23, 2016 | 16671 | 16692 | 16418 | 16655 | 0 | -81.70(-0.49%) |
May 22, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +0.00(+0.00%) |
May 21, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +0.00(+0.00%) |
May 20, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +89.60(+0.54%) |
May 19, 2016 | 16808 | 16841 | 16590 | 16647 | 0 | +2.00(+0.01%) |
May 18, 2016 | 16611 | 16796 | 16513 | 16645 | 0 | -8.10(-0.05%) |
May 17, 2016 | 16619 | 16656 | 16509 | 16653 | 0 | +186.40(+1.13%) |
May 16, 2016 | 16392 | 16633 | 16392 | 16466 | 0 | +54.20(+0.33%) |
May 15, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | +0.00(+0.00%) |
May 14, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | +0.00(+0.00%) |
May 13, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | -234.10(-1.41%) |
May 12, 2016 | 16460 | 16658 | 16375 | 16646 | 0 | +67.30(+0.41%) |
May 11, 2016 | 16737 | 16815 | 16537 | 16579 | 0 | +13.80(+0.08%) |
May 10, 2016 | 16308 | 16588 | 16229 | 16565 | 0 | +349.20(+2.15%) |
May 09, 2016 | 16227 | 16293 | 16159 | 16216 | 0 | +109.30(+0.68%) |
May 08, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | +0.00(+0.00%) |
May 07, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | +0.00(+0.00%) |
May 06, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | -40.70(-0.25%) |
May 05, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 04, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 03, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 02, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | -518.70(-3.11%) |
May 01, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | -624.40(-3.61%) |
Apr 27, 2016 | 17370 | 17418 | 17230 | 17290 | 0 | -62.80(-0.36%) |
Apr 26, 2016 | 17359 | 17426 | 17200 | 17353 | 0 | -86.00(-0.49%) |
Apr 25, 2016 | 17614 | 17614 | 17404 | 17439 | 0 | -133.20(-0.76%) |
Apr 24, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +208.90(+1.20%) |
Apr 21, 2016 | 17187 | 17382 | 17144 | 17364 | 0 | +457.10(+2.70%) |
Apr 20, 2016 | 17054 | 17099 | 16871 | 16906 | 0 | +32.10(+0.19%) |
Apr 19, 2016 | 16583 | 16900 | 16570 | 16874 | 0 | +598.40(+3.68%) |
Apr 18, 2016 | 16521 | 16527 | 16254 | 16276 | 0 | -572.00(-3.40%) |
Apr 17, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | -63.10(-0.37%) |
Apr 14, 2016 | 16630 | 16911 | 16602 | 16911 | 0 | +529.90(+3.23%) |
Apr 13, 2016 | 16143 | 16406 | 16132 | 16381 | 0 | +452.40(+2.84%) |
Apr 12, 2016 | 15719 | 15963 | 15694 | 15929 | 0 | +177.70(+1.13%) |
Apr 11, 2016 | 15762 | 15779 | 15526 | 15751 | 0 | -70.40(-0.44%) |
Apr 10, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +71.70(+0.46%) |
Apr 07, 2016 | 15739 | 15871 | 15636 | 15750 | 0 | +34.40(+0.22%) |
Apr 06, 2016 | 15728 | 15829 | 15613 | 15715 | 0 | -17.40(-0.11%) |
Apr 05, 2016 | 16044 | 16066 | 15698 | 15733 | 0 | -390.50(-2.42%) |
Apr 04, 2016 | 16088 | 16238 | 16030 | 16123 | 0 | -40.90(-0.25%) |
Apr 03, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | -594.50(-3.55%) |
Mar 31, 2016 | 16997 | 17034 | 16759 | 16759 | 0 | -120.30(-0.71%) |
Mar 30, 2016 | 17078 | 17078 | 16876 | 16879 | 0 | -224.50(-1.31%) |
Mar 29, 2016 | 16985 | 17137 | 16948 | 17104 | 0 | -30.90(-0.18%) |
Mar 28, 2016 | 17129 | 17168 | 16961 | 17134 | 0 | +131.60(+0.77%) |
Mar 27, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +110.50(+0.65%) |
Mar 24, 2016 | 16979 | 17041 | 16844 | 16892 | 0 | -108.70(-0.64%) |
Mar 23, 2016 | 17066 | 17142 | 16964 | 17001 | 0 | -47.60(-0.28%) |
Mar 22, 2016 | 16937 | 17108 | 16851 | 17049 | 0 | +323.80(+1.94%) |
Mar 21, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 20, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | -211.60(-1.25%) |
Mar 17, 2016 | 17108 | 17253 | 16815 | 16936 | 0 | -38.00(-0.22%) |
Mar 16, 2016 | 16981 | 17102 | 16951 | 16974 | 0 | -142.70(-0.83%) |
Mar 15, 2016 | 17220 | 17279 | 17043 | 17117 | 0 | -116.70(-0.68%) |
Mar 14, 2016 | 17156 | 17291 | 17149 | 17234 | 0 | +294.90(+1.74%) |
Mar 13, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +86.60(+0.51%) |
Mar 10, 2016 | 16811 | 16888 | 16713 | 16852 | 0 | +210.10(+1.26%) |
Mar 09, 2016 | 16626 | 16706 | 16495 | 16642 | 0 | -141.00(-0.84%) |
Mar 08, 2016 | 16890 | 16910 | 16570 | 16783 | 0 | -128.10(-0.76%) |
Mar 07, 2016 | 17025 | 17026 | 16895 | 16911 | 0 | -103.50(-0.61%) |
Mar 06, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +54.60(+0.32%) |
Mar 03, 2016 | 16696 | 16963 | 16692 | 16960 | 0 | +213.60(+1.28%) |
Mar 02, 2016 | 16392 | 16815 | 16389 | 16747 | 0 | +661.10(+4.11%) |