Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 10236 | 10252 | 10039 | 10039 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 10236 | 10252 | 10039 | 10039 | 0 | -282.20(-2.73%) |
Apr 28, 2016 | 10222 | 10332 | 10126 | 10321 | 0 | +21.40(+0.21%) |
Apr 27, 2016 | 10283 | 10323 | 10221 | 10300 | 0 | +40.20(+0.39%) |
Apr 26, 2016 | 10360 | 10385 | 10214 | 10260 | 0 | -34.70(-0.34%) |
Apr 25, 2016 | 10379 | 10399 | 10233 | 10294 | 0 | -79.20(-0.76%) |
Apr 24, 2016 | 10377 | 10423 | 10325 | 10374 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 10377 | 10423 | 10325 | 10374 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 10377 | 10423 | 10325 | 10374 | 0 | -62.20(-0.60%) |
Apr 21, 2016 | 10457 | 10474 | 10342 | 10436 | 0 | +14.40(+0.14%) |
Apr 20, 2016 | 10313 | 10440 | 10304 | 10421 | 0 | +71.70(+0.69%) |
Apr 19, 2016 | 10170 | 10371 | 10151 | 10350 | 0 | +229.30(+2.27%) |
Apr 18, 2016 | 9934 | 10148 | 9921 | 10120 | 0 | +68.70(+0.68%) |
Apr 17, 2016 | 10064 | 10070 | 10020 | 10052 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 10064 | 10070 | 10020 | 10052 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 10064 | 10070 | 10020 | 10052 | 0 | -42.10(-0.42%) |
Apr 14, 2016 | 10042 | 10098 | 10016 | 10094 | 0 | +67.60(+0.67%) |
Apr 13, 2016 | 9901 | 10026 | 9893 | 10026 | 0 | +264.63(+2.71%) |
Apr 12, 2016 | 9717 | 9770 | 9618 | 9761 | 0 | +78.48(+0.81%) |
Apr 11, 2016 | 9596 | 9752 | 9525 | 9683 | 0 | +60.73(+0.63%) |
Apr 10, 2016 | 9576 | 9675 | 9573 | 9622 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 9576 | 9675 | 9573 | 9622 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 9576 | 9675 | 9573 | 9622 | 0 | +91.64(+0.96%) |
Apr 07, 2016 | 9649 | 9702 | 9485 | 9531 | 0 | -93.89(-0.98%) |
Apr 06, 2016 | 9582 | 9636 | 9506 | 9625 | 0 | +61.15(+0.64%) |
Apr 05, 2016 | 9648 | 9661 | 9553 | 9563 | 0 | -258.72(-2.63%) |
Apr 04, 2016 | 9790 | 9907 | 9733 | 9822 | 0 | +27.44(+0.28%) |
Apr 03, 2016 | 9833 | 9851 | 9676 | 9795 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 9833 | 9851 | 9676 | 9795 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 9833 | 9851 | 9676 | 9795 | 0 | -170.87(-1.71%) |
Mar 31, 2016 | 9997 | 10021 | 9947 | 9966 | 0 | -81.09(-0.81%) |
Mar 30, 2016 | 9952 | 10098 | 9947 | 10047 | 0 | +158.66(+1.60%) |
Mar 29, 2016 | 9901 | 9947 | 9808 | 9888 | 0 | +36.59(+0.37%) |
Mar 28, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 9975 | 9978 | 9845 | 9851 | 0 | -171.55(-1.71%) |
Mar 23, 2016 | 10047 | 10112 | 9965 | 10023 | 0 | +32.90(+0.33%) |
Mar 22, 2016 | 9836 | 9990 | 9763 | 9990 | 0 | +41.36(+0.42%) |
Mar 21, 2016 | 9893 | 10096 | 9864 | 9949 | 0 | -2.16(-0.02%) |
Mar 20, 2016 | 9906 | 9961 | 9823 | 9951 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 9906 | 9961 | 9823 | 9951 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 9906 | 9961 | 9823 | 9951 | 0 | +58.60(+0.59%) |
Mar 17, 2016 | 10052 | 10055 | 9753 | 9892 | 0 | -91.21(-0.91%) |
Mar 16, 2016 | 9971 | 10022 | 9918 | 9983 | 0 | +49.56(+0.50%) |
Mar 15, 2016 | 9941 | 9974 | 9890 | 9934 | 0 | -56.41(-0.56%) |
Mar 14, 2016 | 9948 | 10040 | 9936 | 9990 | 0 | +159.13(+1.62%) |
Mar 13, 2016 | 9672 | 9834 | 9643 | 9831 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 9672 | 9834 | 9643 | 9831 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 9672 | 9834 | 9643 | 9831 | 0 | +332.98(+3.51%) |
Mar 10, 2016 | 9698 | 9996 | 9498 | 9498 | 0 | -224.94(-2.31%) |
Mar 09, 2016 | 9700 | 9839 | 9679 | 9723 | 0 | +30.27(+0.31%) |
Mar 08, 2016 | 9688 | 9785 | 9618 | 9693 | 0 | -86.11(-0.88%) |
Mar 07, 2016 | 9764 | 9804 | 9690 | 9779 | 0 | -45.24(-0.46%) |
Mar 06, 2016 | 9801 | 9899 | 9743 | 9824 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 9801 | 9899 | 9743 | 9824 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 9801 | 9899 | 9743 | 9824 | 0 | +72.25(+0.74%) |
Mar 03, 2016 | 9807 | 9809 | 9710 | 9752 | 0 | -24.70(-0.25%) |
Mar 02, 2016 | 9781 | 9837 | 9696 | 9777 | 0 | +59.46(+0.61%) |
Mar 01, 2016 | 9483 | 9719 | 9471 | 9717 | 0 | +221.76(+2.34%) |
Feb 29, 2016 | 9425 | 9499 | 9332 | 9495 | 0 | -17.90(-0.19%) |
Feb 28, 2016 | 9455 | 9577 | 9436 | 9513 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 9455 | 9577 | 9436 | 9513 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 9455 | 9577 | 9436 | 9513 | 0 | +181.82(+1.95%) |
Feb 25, 2016 | 9277 | 9391 | 9199 | 9331 | 0 | +163.68(+1.79%) |
Feb 24, 2016 | 9396 | 9415 | 9125 | 9168 | 0 | -248.97(-2.64%) |
Feb 23, 2016 | 9503 | 9535 | 9405 | 9417 | 0 | -156.82(-1.64%) |
Feb 22, 2016 | 9481 | 9581 | 9478 | 9574 | 0 | +185.54(+1.98%) |
Feb 21, 2016 | 9421 | 9474 | 9319 | 9388 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 9421 | 9474 | 9319 | 9388 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 9421 | 9474 | 9319 | 9388 | 0 | -75.59(-0.80%) |
Feb 18, 2016 | 9428 | 9552 | 9350 | 9464 | 0 | +86.43(+0.92%) |
Feb 17, 2016 | 9174 | 9395 | 9156 | 9377 | 0 | +242.10(+2.65%) |
Feb 16, 2016 | 9243 | 9269 | 9079 | 9135 | 0 | -71.73(-0.78%) |
Feb 15, 2016 | 9164 | 9249 | 9135 | 9207 | 0 | +239.33(+2.67%) |
Feb 14, 2016 | 8854 | 8968 | 8816 | 8968 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 8854 | 8968 | 8816 | 8968 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 8854 | 8968 | 8816 | 8968 | 0 | +214.64(+2.45%) |
Feb 11, 2016 | 8888 | 8900 | 8699 | 8753 | 0 | -264.42(-2.93%) |
Feb 10, 2016 | 8938 | 9129 | 8875 | 9017 | 0 | +137.89(+1.55%) |
Feb 09, 2016 | 8981 | 9042 | 8773 | 8879 | 0 | -99.96(-1.11%) |
Feb 08, 2016 | 9330 | 9338 | 8938 | 8979 | 0 | -306.87(-3.30%) |
Feb 07, 2016 | 9375 | 9470 | 9251 | 9286 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 9375 | 9470 | 9251 | 9286 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 9375 | 9470 | 9251 | 9286 | 0 | -107.13(-1.14%) |
Feb 04, 2016 | 9523 | 9540 | 9270 | 9393 | 0 | -41.46(-0.44%) |
Feb 03, 2016 | 9542 | 9577 | 9351 | 9435 | 0 | -146.22(-1.53%) |
Feb 02, 2016 | 9721 | 9729 | 9537 | 9581 | 0 | -176.84(-1.81%) |