Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4514 | 4527 | 4498 | 4524 | 0 | +11.35(+0.25%) |
May 27, 2016 | 4513 | 4513 | 4513 | 4513 | 0 | +24.58(+0.55%) |
May 26, 2016 | 4479 | 4494 | 4470 | 4488 | 0 | +11.53(+0.26%) |
May 25, 2016 | 4459 | 4489 | 4453 | 4476 | 0 | +32.13(+0.72%) |
May 24, 2016 | 4381 | 4449 | 4380 | 4444 | 0 | +89.20(+2.05%) |
May 23, 2016 | 4365 | 4382 | 4353 | 4355 | 0 | -7.80(-0.18%) |
May 20, 2016 | 4330 | 4380 | 4330 | 4363 | 0 | +47.32(+1.10%) |
May 19, 2016 | 4320 | 4332 | 4284 | 4316 | 0 | -22.65(-0.52%) |
May 18, 2016 | 4314 | 4361 | 4306 | 4338 | 0 | +15.67(+0.36%) |
May 17, 2016 | 4377 | 4385 | 4311 | 4323 | 0 | -57.92(-1.32%) |
May 16, 2016 | 4335 | 4396 | 4330 | 4380 | 0 | +53.95(+1.25%) |
May 13, 2016 | 4338 | 4364 | 4319 | 4327 | 0 | -16.28(-0.37%) |
May 12, 2016 | 4376 | 4378 | 4313 | 4343 | 0 | -18.22(-0.42%) |
May 11, 2016 | 4396 | 4408 | 4361 | 4361 | 0 | -41.01(-0.93%) |
May 10, 2016 | 4361 | 4404 | 4351 | 4402 | 0 | +60.81(+1.40%) |
May 09, 2016 | 4332 | 4362 | 4330 | 4341 | 0 | +11.06(+0.26%) |
May 06, 2016 | 4290 | 4330 | 4282 | 4330 | 0 | +20.69(+0.48%) |
May 05, 2016 | 4327 | 4333 | 4300 | 4309 | 0 | -2.53(-0.06%) |
May 04, 2016 | 4314 | 4328 | 4301 | 4312 | 0 | -29.38(-0.68%) |
May 03, 2016 | 4349 | 4369 | 4330 | 4341 | 0 | -39.91(-0.91%) |
May 02, 2016 | 4351 | 4387 | 4335 | 4381 | 0 | +40.00(+0.92%) |
Apr 29, 2016 | 4368 | 4373 | 4307 | 4341 | 0 | -22.69(-0.52%) |
Apr 28, 2016 | 4419 | 4447 | 4355 | 4364 | 0 | -52.64(-1.19%) |
Apr 27, 2016 | 4413 | 4426 | 4381 | 4417 | 0 | -36.34(-0.82%) |
Apr 26, 2016 | 4481 | 4490 | 4439 | 4453 | 0 | -21.16(-0.47%) |
Apr 25, 2016 | 4460 | 4475 | 4453 | 4474 | 0 | -0.06(-0.00%) |
Apr 22, 2016 | 4478 | 4502 | 4440 | 4474 | 0 | -66.61(-1.47%) |
Apr 21, 2016 | 4541 | 4559 | 4523 | 4541 | 0 | +0.36(+0.01%) |
Apr 20, 2016 | 4539 | 4562 | 4524 | 4540 | 0 | -0.52(-0.01%) |
Apr 19, 2016 | 4574 | 4574 | 4516 | 4541 | 0 | -28.35(-0.62%) |
Apr 18, 2016 | 4535 | 4571 | 4531 | 4569 | 0 | +26.15(+0.58%) |
Apr 15, 2016 | 4550 | 4559 | 4531 | 4543 | 0 | -11.46(-0.25%) |
Apr 14, 2016 | 4555 | 4570 | 4542 | 4555 | 0 | -0.10(-0.00%) |
Apr 13, 2016 | 4527 | 4560 | 4524 | 4555 | 0 | +58.68(+1.31%) |
Apr 12, 2016 | 4464 | 4504 | 4435 | 4496 | 0 | +37.33(+0.84%) |
Apr 11, 2016 | 4496 | 4516 | 4458 | 4459 | 0 | -16.22(-0.36%) |
Apr 08, 2016 | 4507 | 4516 | 4460 | 4475 | 0 | -0.36(-0.01%) |
Apr 07, 2016 | 4519 | 4526 | 4460 | 4475 | 0 | -68.49(-1.51%) |
Apr 06, 2016 | 4476 | 4545 | 4476 | 4544 | 0 | +73.03(+1.63%) |
Apr 05, 2016 | 4479 | 4495 | 4465 | 4471 | 0 | -40.95(-0.91%) |
Apr 04, 2016 | 4526 | 4533 | 4504 | 4512 | 0 | -20.38(-0.45%) |
Apr 01, 2016 | 4462 | 4534 | 4452 | 4532 | 0 | +48.42(+1.08%) |
Mar 31, 2016 | 4491 | 4504 | 4478 | 4484 | 0 | -7.22(-0.16%) |
Mar 30, 2016 | 4495 | 4518 | 4482 | 4491 | 0 | +23.16(+0.52%) |
Mar 29, 2016 | 4391 | 4472 | 4384 | 4468 | 0 | +69.65(+1.58%) |
Mar 28, 2016 | 4415 | 4418 | 4393 | 4398 | 0 | -7.46(-0.17%) |
Mar 24, 2016 | 4406 | 4406 | 4406 | 4406 | 0 | +2.97(+0.07%) |
Mar 23, 2016 | 4432 | 4435 | 4395 | 4403 | 0 | -35.06(-0.79%) |
Mar 22, 2016 | 4403 | 4451 | 4401 | 4438 | 0 | +10.64(+0.24%) |
Mar 21, 2016 | 4403 | 4430 | 4400 | 4427 | 0 | +16.15(+0.37%) |
Mar 18, 2016 | 4409 | 4421 | 4388 | 4411 | 0 | +10.57(+0.24%) |
Mar 17, 2016 | 4390 | 4413 | 4377 | 4400 | 0 | -3.94(-0.09%) |
Mar 16, 2016 | 4360 | 4416 | 4358 | 4404 | 0 | +37.12(+0.85%) |
Mar 15, 2016 | 4354 | 4371 | 4340 | 4367 | 0 | -0.25(-0.01%) |
Mar 14, 2016 | 4348 | 4378 | 4348 | 4367 | 0 | +5.50(+0.13%) |
Mar 11, 2016 | 4337 | 4362 | 4321 | 4362 | 0 | +74.86(+1.75%) |
Mar 10, 2016 | 4308 | 4335 | 4232 | 4287 | 0 | -6.26(-0.15%) |
Mar 09, 2016 | 4281 | 4293 | 4258 | 4293 | 0 | +27.72(+0.65%) |
Mar 08, 2016 | 4273 | 4309 | 4259 | 4266 | 0 | -37.82(-0.88%) |
Mar 07, 2016 | 4304 | 4330 | 4272 | 4303 | 0 | -25.67(-0.59%) |
Mar 04, 2016 | 4334 | 4356 | 4301 | 4329 | 0 | +3.14(+0.07%) |
Mar 03, 2016 | 4330 | 4331 | 4296 | 4326 | 0 | -8.53(-0.20%) |
Mar 02, 2016 | 4329 | 4335 | 4301 | 4334 | 0 | +0.78(+0.02%) |