Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4535 | 4535 | 4496 | 4533 | 0 | -1.98(-0.04%) |
May 25, 2016 | 4535 | 4535 | 4535 | 4535 | 0 | +197.85(+4.56%) |
May 24, 2016 | 4884 | 4884 | 4238 | 4338 | 4 | -362.63(-7.72%) |
May 23, 2016 | 4991 | 4991 | 4694 | 4700 | 0 | -310.35(-6.19%) |
May 20, 2016 | 5011 | 5011 | 5011 | 5011 | 0 | +394.52(+8.55%) |
May 19, 2016 | 4753 | 4753 | 4616 | 4616 | 0 | -58.03(-1.24%) |
May 18, 2016 | 4674 | 4674 | 4674 | 4674 | 0 | -376.30(-7.45%) |
May 16, 2016 | 5050 | 5050 | 5050 | 5050 | 0 | +0.20(+0.00%) |
May 13, 2016 | 4953 | 5090 | 4953 | 5050 | 1 | +316.69(+6.69%) |
May 12, 2016 | 4634 | 4733 | 4634 | 4733 | 0 | +0.00(+0.00%) |
May 11, 2016 | 5149 | 5149 | 4595 | 4733 | 2 | -470.98(-9.05%) |
May 10, 2016 | 5229 | 5229 | 5229 | 5204 | 0 | -142.99(-2.67%) |
May 09, 2016 | 5545 | 5545 | 5347 | 5347 | 0 | -158.24(-2.87%) |
May 06, 2016 | 5407 | 5506 | 5407 | 5506 | 1 | +425.81(+8.38%) |
May 05, 2016 | 5080 | 5080 | 5080 | 5080 | 0 | -227.96(-4.29%) |
May 04, 2016 | 5268 | 5605 | 5268 | 5308 | 2 | +297.08(+5.93%) |
May 03, 2016 | 5427 | 5605 | 4733 | 5011 | 2 | -316.88(-5.95%) |
May 02, 2016 | 6813 | 6813 | 4753 | 5328 | 2 | -495.14(-8.50%) |
Apr 29, 2016 | 5189 | 6595 | 5126 | 5823 | 18 | +653.58(+12.64%) |
Apr 28, 2016 | 4357 | 5922 | 4357 | 5169 | 21 | +613.96(+13.48%) |
Apr 27, 2016 | 4674 | 4674 | 4555 | 4555 | 0 | -376.30(-7.63%) |
Apr 26, 2016 | 4932 | 4932 | 4932 | 4932 | 0 | +277.47(+5.96%) |
Apr 25, 2016 | 4258 | 4654 | 4258 | 4654 | 1 | +338.48(+7.84%) |
Apr 22, 2016 | 4832 | 4832 | 4316 | 4316 | 0 | -299.06(-6.48%) |
Apr 21, 2016 | 4674 | 4674 | 4159 | 4615 | 9 | -99.03(-2.10%) |
Apr 20, 2016 | 4951 | 4951 | 4714 | 4714 | 0 | +39.61(+0.85%) |
Apr 18, 2016 | 4159 | 4674 | 4674 | 4674 | 0 | -79.22(-1.67%) |
Apr 15, 2016 | 4397 | 4753 | 4080 | 4753 | 1 | +0.00(+0.00%) |
Apr 14, 2016 | 5147 | 5147 | 4720 | 4753 | 9 | -376.30(-7.34%) |
Apr 13, 2016 | 4951 | 5130 | 4872 | 5130 | 0 | -19.61(-0.38%) |
Apr 12, 2016 | 5427 | 5427 | 4951 | 5149 | 0 | -270.54(-4.99%) |
Apr 08, 2016 | 4872 | 5420 | 5420 | 5420 | 0 | -521.87(-8.78%) |
Apr 05, 2016 | 5942 | 5942 | 5942 | 5942 | 0 | -21.79(-0.37%) |
Apr 04, 2016 | 5623 | 5963 | 5623 | 5963 | 0 | +477.31(+8.70%) |
Mar 31, 2016 | 5942 | 5486 | 5486 | 5486 | 0 | +297.08(+5.73%) |
Mar 30, 2016 | 5074 | 5189 | 5074 | 5189 | 0 | +4.56(+0.09%) |
Mar 29, 2016 | 5184 | 5184 | 5184 | 5184 | 0 | -143.19(-2.69%) |
Mar 28, 2016 | 5506 | 5520 | 5070 | 5328 | 0 | +86.74(+1.66%) |
Mar 24, 2016 | 5248 | 5241 | 5241 | 5241 | 0 | +249.95(+5.01%) |
Mar 23, 2016 | 5347 | 5446 | 4991 | 4991 | 3 | +0.00(+0.00%) |
Mar 22, 2016 | 5446 | 5446 | 4971 | 4991 | 3 | -554.75(-10.00%) |
Mar 21, 2016 | 6011 | 6011 | 5209 | 5546 | 2 | -445.42(-7.43%) |
Mar 18, 2016 | 6437 | 6437 | 5942 | 5991 | 2 | -940.56(-13.57%) |
Mar 15, 2016 | 7922 | 6932 | 6932 | 6932 | 0 | +19.61(+0.28%) |
Mar 14, 2016 | 6912 | 6912 | 6912 | 6912 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 7665 | 7738 | 6912 | 6912 | 3 | -754.98(-9.85%) |
Mar 10, 2016 | 7189 | 7870 | 6562 | 7667 | 3 | +2180.76(+39.75%) |
Mar 09, 2016 | 7130 | 7407 | 5486 | 5486 | 5 | +297.28(+5.73%) |
Mar 08, 2016 | 5189 | 5189 | 5189 | 5189 | 0 | -930.85(-15.21%) |
Mar 07, 2016 | 5645 | 6140 | 4951 | 6120 | 2 | +736.76(+13.69%) |
Mar 04, 2016 | 5199 | 5199 | 5199 | 5383 | 0 | +356.89(+7.10%) |
Mar 03, 2016 | 5347 | 5347 | 5026 | 5026 | 0 | -222.21(-4.23%) |
Mar 02, 2016 | 5248 | 5248 | 5248 | 5248 | 0 | +158.44(+3.11%) |
Mar 01, 2016 | 5090 | 5090 | 5090 | 5090 | 0 | -554.35(-9.82%) |
Feb 29, 2016 | 5645 | 5645 | 4952 | 5644 | 0 | -0.20(-0.00%) |
Feb 26, 2016 | 5645 | 5645 | 5277 | 5645 | 1 | +67.34(+1.21%) |
Feb 25, 2016 | 5577 | 5577 | 5577 | 5577 | 0 | +387.98(+7.48%) |
Feb 24, 2016 | 5605 | 5605 | 5169 | 5189 | 8 | -435.32(-7.74%) |
Feb 23, 2016 | 5643 | 5645 | 5110 | 5625 | 2 | -13.46(-0.24%) |
Feb 22, 2016 | 4985 | 5615 | 4985 | 5638 | 0 | +223.20(+4.12%) |
Feb 18, 2016 | 5308 | 5415 | 5415 | 5415 | 0 | +88.14(+1.65%) |
Feb 17, 2016 | 5961 | 5961 | 4971 | 5327 | 0 | -199.05(-3.60%) |
Feb 16, 2016 | 5526 | 5526 | 5526 | 5526 | 0 | +0.20(+0.00%) |
Feb 12, 2016 | 5545 | 5525 | 5525 | 5525 | 0 | +593.96(+12.04%) |
Feb 11, 2016 | 4932 | 5070 | 4258 | 4932 | 2 | -20.00(-0.40%) |
Feb 10, 2016 | 5942 | 5942 | 4952 | 4952 | 0 | +172.90(+3.62%) |
Feb 09, 2016 | 4971 | 6615 | 4575 | 4779 | 3 | -1240.41(-20.61%) |
Feb 08, 2016 | 6744 | 6744 | 5684 | 6019 | 0 | -756.36(-11.16%) |
Feb 05, 2016 | 6734 | 6932 | 5823 | 6775 | 1 | -57.44(-0.84%) |
Feb 04, 2016 | 8146 | 8146 | 6833 | 6833 | 4 | -1723.06(-20.14%) |
Feb 03, 2016 | 7724 | 9170 | 7724 | 8556 | 3 | -797.37(-8.53%) |
Feb 02, 2016 | 9328 | 9353 | 9328 | 9353 | 1 | +44.76(+0.48%) |
Feb 01, 2016 | 9903 | 9903 | 8338 | 9309 | 3 | +1584.43(+20.51%) |
Jan 29, 2016 | 10873 | 10873 | 7031 | 7724 | 2 | -3248.12(-29.60%) |
Jan 28, 2016 | 10794 | 11170 | 8675 | 10972 | 16 | +1178.46(+12.03%) |
Jan 27, 2016 | 5347 | 9883 | 5347 | 9794 | 10 | +4446.30(+83.15%) |
Jan 26, 2016 | 4951 | 5347 | 4951 | 5347 | 0 | +237.66(+4.65%) |
Jan 25, 2016 | 4373 | 5248 | 4373 | 5110 | 1 | +138.44(+2.78%) |
Jan 22, 2016 | 5149 | 5347 | 4557 | 4971 | 5 | +792.42(+18.96%) |
Jan 21, 2016 | 3565 | 4951 | 3565 | 4179 | 4 | +277.27(+7.11%) |
Jan 20, 2016 | 2716 | 3902 | 2538 | 3902 | 7 | +764.49(+24.37%) |
Jan 19, 2016 | 3466 | 3466 | 2762 | 3137 | 4 | -110.72(-3.41%) |
Jan 15, 2016 | 3743 | 3248 | 3248 | 3248 | 6 | -495.33(-13.23%) |
Jan 14, 2016 | 4060 | 4555 | 3743 | 3743 | 5 | -819.94(-17.97%) |
Jan 13, 2016 | 4476 | 5050 | 3981 | 4563 | 1 | +111.51(+2.50%) |
Jan 12, 2016 | 4116 | 4912 | 4001 | 4452 | 3 | -697.75(-13.55%) |
Jan 11, 2016 | 5922 | 5922 | 4951 | 5149 | 2 | -574.15(-10.03%) |