Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51001 | 51619 | 50585 | 51527 | 0 | +525.00(+1.03%) |
Jun 29, 2016 | 50009 | 51229 | 50009 | 51002 | 0 | +995.30(+1.99%) |
Jun 28, 2016 | 49252 | 50301 | 49252 | 50007 | 0 | +761.10(+1.55%) |
Jun 27, 2016 | 50106 | 50162 | 48954 | 49246 | 0 | -859.80(-1.72%) |
Jun 26, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | -1454.50(-2.82%) |
Jun 23, 2016 | 50161 | 51673 | 50161 | 51560 | 0 | +1403.50(+2.80%) |
Jun 22, 2016 | 50835 | 51239 | 50060 | 50156 | 0 | -681.50(-1.34%) |
Jun 21, 2016 | 50326 | 50870 | 49678 | 50838 | 0 | +508.40(+1.01%) |
Jun 20, 2016 | 49539 | 50782 | 49539 | 50329 | 0 | +795.60(+1.61%) |
Jun 19, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +122.20(+0.25%) |
Jun 16, 2016 | 48901 | 49412 | 48067 | 49412 | 0 | +496.90(+1.02%) |
Jun 15, 2016 | 48649 | 49415 | 48324 | 48915 | 0 | +266.40(+0.55%) |
Jun 14, 2016 | 49662 | 49894 | 48216 | 48648 | 0 | -1012.50(-2.04%) |
Jun 13, 2016 | 49419 | 49764 | 48804 | 49661 | 0 | +238.60(+0.48%) |
Jun 12, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | -1696.30(-3.32%) |
Jun 09, 2016 | 51633 | 51633 | 50832 | 51118 | 0 | -510.80(-0.99%) |
Jun 08, 2016 | 50490 | 51812 | 50490 | 51629 | 0 | +1141.40(+2.26%) |
Jun 07, 2016 | 50432 | 50641 | 50005 | 50488 | 0 | +56.10(+0.11%) |
Jun 06, 2016 | 50627 | 50924 | 50097 | 50432 | 0 | -187.70(-0.37%) |
Jun 05, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +732.30(+1.47%) |
Jun 02, 2016 | 49008 | 49906 | 48780 | 49887 | 0 | +874.60(+1.78%) |
Jun 01, 2016 | 48468 | 49057 | 48200 | 49013 | 0 | +540.90(+1.12%) |
May 31, 2016 | 48963 | 49269 | 48292 | 48472 | 0 | -492.60(-1.01%) |
May 30, 2016 | 49051 | 49203 | 48799 | 48964 | 0 | -87.20(-0.18%) |
May 29, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | +0.00(+0.00%) |
May 28, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | +0.00(+0.00%) |
May 27, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | -431.40(-0.87%) |
May 26, 2016 | 49346 | 50357 | 49346 | 49483 | 0 | +0.00(+0.00%) |
May 25, 2016 | 49346 | 50357 | 49346 | 49483 | 0 | +137.70(+0.28%) |
May 24, 2016 | 49330 | 50002 | 49153 | 49345 | 0 | +14.80(+0.03%) |
May 23, 2016 | 49709 | 49709 | 48695 | 49330 | 0 | -392.40(-0.79%) |
May 22, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | +0.00(+0.00%) |
May 21, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | +0.00(+0.00%) |
May 20, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | -409.70(-0.82%) |
May 19, 2016 | 50556 | 50556 | 49588 | 50132 | 0 | -429.20(-0.85%) |
May 18, 2016 | 50836 | 51373 | 50301 | 50562 | 0 | -277.70(-0.55%) |
May 17, 2016 | 51796 | 51946 | 50689 | 50839 | 0 | -963.50(-1.86%) |
May 16, 2016 | 51803 | 52306 | 51584 | 51803 | 0 | -1.40(-0.00%) |
May 15, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | +0.00(+0.00%) |
May 14, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | +0.00(+0.00%) |
May 13, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | -1437.00(-2.70%) |
May 12, 2016 | 52765 | 53703 | 52424 | 53241 | 0 | +476.80(+0.90%) |
May 11, 2016 | 53072 | 53976 | 52736 | 52764 | 0 | -306.40(-0.58%) |
May 10, 2016 | 50994 | 53071 | 50994 | 53071 | 0 | +2080.80(+4.08%) |
May 09, 2016 | 51716 | 51716 | 49908 | 50990 | 0 | -727.70(-1.41%) |
May 08, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +0.00(+0.00%) |
May 07, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +0.00(+0.00%) |
May 06, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +46.80(+0.09%) |
May 05, 2016 | 52569 | 53071 | 51311 | 51671 | 0 | -881.80(-1.68%) |
May 04, 2016 | 52253 | 52672 | 51931 | 52553 | 0 | +292.60(+0.56%) |
May 03, 2016 | 53557 | 53557 | 52260 | 52260 | 0 | -1301.30(-2.43%) |
May 02, 2016 | 53910 | 54113 | 53265 | 53562 | 0 | -349.00(-0.65%) |
May 01, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | -401.50(-0.74%) |
Apr 28, 2016 | 54475 | 54978 | 53963 | 54312 | 0 | -165.80(-0.30%) |
Apr 27, 2016 | 53094 | 54560 | 53094 | 54478 | 0 | +1395.30(+2.63%) |
Apr 26, 2016 | 51867 | 53108 | 51838 | 53082 | 0 | +1220.80(+2.35%) |
Apr 25, 2016 | 52911 | 52949 | 51748 | 51862 | 0 | -1046.20(-1.98%) |
Apr 24, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | -723.00(-1.35%) |
Apr 21, 2016 | 53711 | 53857 | 53149 | 53631 | 0 | +0.00(+0.00%) |
Apr 20, 2016 | 53711 | 53857 | 53149 | 53631 | 0 | -79.20(-0.15%) |
Apr 19, 2016 | 52894 | 54054 | 52894 | 53710 | 0 | +816.00(+1.54%) |
Apr 18, 2016 | 53229 | 53479 | 52305 | 52894 | 0 | -333.60(-0.63%) |
Apr 17, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +816.70(+1.56%) |
Apr 14, 2016 | 53150 | 53699 | 52242 | 52411 | 0 | -738.80(-1.39%) |
Apr 13, 2016 | 52010 | 53844 | 52010 | 53150 | 0 | +1147.90(+2.21%) |
Apr 12, 2016 | 50166 | 52327 | 50166 | 52002 | 0 | +1836.40(+3.66%) |
Apr 11, 2016 | 50303 | 51089 | 50078 | 50166 | 0 | -127.40(-0.25%) |
Apr 10, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +1779.80(+3.67%) |
Apr 07, 2016 | 48099 | 48940 | 48099 | 48513 | 0 | +416.90(+0.87%) |
Apr 06, 2016 | 49054 | 49054 | 47874 | 48096 | 0 | -957.40(-1.95%) |
Apr 05, 2016 | 48778 | 49629 | 48149 | 49054 | 0 | +273.60(+0.56%) |
Apr 04, 2016 | 50556 | 50556 | 48600 | 48780 | 0 | -1781.50(-3.52%) |
Apr 03, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +0.00(+0.00%) |