Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 1590 | 1596 | 1565 | 1584 | 32,867 | +5.59(+0.35%) |
Mar 30, 2016 | 1579 | 1588 | 1550 | 1578 | 34,536 | -30.57(-1.90%) |
Mar 29, 2016 | 1652 | 1672 | 1607 | 1609 | 37,102 | -26.11(-1.60%) |
Mar 28, 2016 | 1634 | 1657 | 1621 | 1635 | 21,316 | -13.42(-0.81%) |
Mar 24, 2016 | 1661 | 1649 | 1649 | 1649 | 42,572 | +27.22(+1.68%) |
Mar 23, 2016 | 1600 | 1622 | 1593 | 1621 | 24,668 | +33.56(+2.11%) |
Mar 22, 2016 | 1603 | 1617 | 1572 | 1588 | 25,116 | +10.82(+0.69%) |
Mar 21, 2016 | 1583 | 1596 | 1554 | 1577 | 18,363 | +4.10(+0.26%) |
Mar 18, 2016 | 1590 | 1596 | 1555 | 1573 | 32,517 | -43.63(-2.70%) |
Mar 17, 2016 | 1687 | 1700 | 1599 | 1616 | 44,971 | -55.19(-3.30%) |
Mar 16, 2016 | 1699 | 1710 | 1655 | 1672 | 35,738 | -7.46(-0.44%) |
Mar 15, 2016 | 1693 | 1717 | 1675 | 1679 | 28,935 | +8.21(+0.49%) |
Mar 14, 2016 | 1669 | 1696 | 1657 | 1671 | 41,932 | +16.78(+1.01%) |
Mar 11, 2016 | 1735 | 1738 | 1649 | 1654 | 40,622 | -132.38(-7.41%) |
Mar 10, 2016 | 1754 | 1848 | 1727 | 1787 | 41,880 | +7.08(+0.40%) |
Mar 09, 2016 | 1763 | 1799 | 1753 | 1779 | 20,421 | -8.57(-0.48%) |
Mar 08, 2016 | 1752 | 1794 | 1734 | 1788 | 32,348 | +79.80(+4.67%) |
Mar 07, 2016 | 1752 | 1752 | 1699 | 1708 | 29,818 | +10.06(+0.59%) |
Mar 04, 2016 | 1694 | 1734 | 1675 | 1698 | 30,831 | -20.51(-1.19%) |
Mar 03, 2016 | 1754 | 1773 | 1716 | 1719 | 35,524 | -35.05(-2.00%) |
Mar 02, 2016 | 1805 | 1807 | 1752 | 1754 | 30,036 | -39.15(-2.18%) |
Mar 01, 2016 | 1955 | 1955 | 1792 | 1793 | 58,933 | -202.11(-10.13%) |
Feb 29, 2016 | 1951 | 1995 | 1911 | 1995 | 24,452 | +55.19(+2.85%) |
Feb 26, 2016 | 1921 | 1960 | 1892 | 1940 | 31,385 | -30.21(-1.53%) |
Feb 25, 2016 | 2055 | 2055 | 1967 | 1970 | 34,246 | -85.02(-4.14%) |
Feb 24, 2016 | 2127 | 2181 | 2040 | 2055 | 40,042 | +4.11(+0.20%) |
Feb 23, 2016 | 1992 | 2058 | 1982 | 2051 | 28,015 | +95.46(+4.88%) |
Feb 22, 2016 | 1978 | 1979 | 1938 | 1955 | 19,096 | -88.01(-4.31%) |
Feb 19, 2016 | 2087 | 2109 | 2032 | 2043 | 28,331 | -11.56(-0.56%) |
Feb 18, 2016 | 2014 | 2080 | 2014 | 2055 | 37,610 | +26.11(+1.29%) |
Feb 17, 2016 | 2058 | 2059 | 2001 | 2029 | 43,361 | -80.92(-3.84%) |
Feb 16, 2016 | 2143 | 2177 | 2092 | 2110 | 35,742 | -118.96(-5.34%) |
Feb 12, 2016 | 2367 | 2229 | 2229 | 2229 | 58,732 | -277.43(-11.07%) |
Feb 11, 2016 | 2498 | 2551 | 2438 | 2506 | 53,848 | +191.67(+8.28%) |
Feb 10, 2016 | 2253 | 2316 | 2163 | 2315 | 32,824 | +5.22(+0.23%) |
Feb 09, 2016 | 2416 | 2416 | 2253 | 2309 | 29,911 | +17.90(+0.78%) |
Feb 08, 2016 | 2200 | 2368 | 2193 | 2291 | 51,912 | +180.48(+8.55%) |
Feb 05, 2016 | 2029 | 2133 | 2000 | 2111 | 45,046 | +89.49(+4.43%) |
Feb 04, 2016 | 2100 | 2108 | 1987 | 2021 | 41,291 | -42.13(-2.04%) |
Feb 03, 2016 | 2044 | 2228 | 2039 | 2064 | 53,426 | -11.19(-0.54%) |
Feb 02, 2016 | 2002 | 2094 | 1995 | 2075 | 53,806 | +133.50(+6.88%) |
Feb 01, 2016 | 1952 | 1982 | 1905 | 1941 | 37,354 | +16.78(+0.87%) |
Jan 29, 2016 | 2082 | 2087 | 1922 | 1925 | 77,073 | -186.45(-8.83%) |
Jan 28, 2016 | 2047 | 2139 | 2040 | 2111 | 26,572 | +4.85(+0.23%) |
Jan 27, 2016 | 2093 | 2144 | 1995 | 2106 | 29,601 | +32.44(+1.56%) |
Jan 26, 2016 | 2153 | 2155 | 2052 | 2074 | 25,736 | -110.01(-5.04%) |
Jan 25, 2016 | 2077 | 2187 | 2065 | 2184 | 30,695 | +124.92(+6.07%) |
Jan 22, 2016 | 2083 | 2105 | 2036 | 2059 | 35,428 | -124.92(-5.72%) |
Jan 21, 2016 | 2156 | 2205 | 2076 | 2184 | 31,891 | +13.80(+0.64%) |
Jan 20, 2016 | 2163 | 2302 | 2109 | 2170 | 69,512 | +112.24(+5.45%) |
Jan 19, 2016 | 1976 | 2095 | 1967 | 2058 | 61,221 | +5.97(+0.29%) |
Jan 15, 2016 | 2069 | 2052 | 2052 | 2052 | 62,462 | +127.16(+6.61%) |
Jan 14, 2016 | 1957 | 2021 | 1878 | 1925 | 63,380 | -57.80(-2.92%) |
Jan 13, 2016 | 1811 | 1999 | 1799 | 1982 | 94,584 | +141.70(+7.70%) |
Jan 12, 2016 | 1812 | 1908 | 1809 | 1841 | 102,840 | -27.60(-1.48%) |
Jan 11, 2016 | 1863 | 1927 | 1843 | 1868 | 60,439 | -18.64(-0.99%) |
Jan 08, 2016 | 1748 | 1895 | 1738 | 1887 | 73,226 | +83.53(+4.63%) |
Jan 07, 2016 | 1772 | 1817 | 1724 | 1803 | 65,344 | +133.49(+7.99%) |
Jan 06, 2016 | 1667 | 1692 | 1641 | 1670 | 91,099 | +67.87(+4.24%) |
Jan 05, 2016 | 1609 | 1641 | 1592 | 1602 | 26,002 | -16.78(-1.04%) |