Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 4201 | 4334 | 4226 | 4334 | 0 | +132.49(+3.15%) |
Feb 29, 2016 | 4229 | 4263 | 4200 | 4201 | 0 | -34.50(-0.81%) |
Feb 26, 2016 | 4274 | 4276 | 4227 | 4236 | 0 | -5.44(-0.13%) |
Feb 25, 2016 | 4212 | 4241 | 4173 | 4241 | 0 | +40.40(+0.96%) |
Feb 24, 2016 | 4116 | 4206 | 4088 | 4201 | 0 | +38.12(+0.92%) |
Feb 23, 2016 | 4209 | 4218 | 4159 | 4163 | 0 | -68.73(-1.62%) |
Feb 22, 2016 | 4204 | 4235 | 4200 | 4231 | 0 | +67.18(+1.61%) |
Feb 19, 2016 | 4130 | 4175 | 4122 | 4164 | 0 | +12.60(+0.30%) |
Feb 18, 2016 | 4212 | 4213 | 4146 | 4151 | 0 | +47.16(+1.15%) |
Feb 16, 2016 | 4077 | 4104 | 4050 | 4104 | 0 | +85.14(+2.12%) |
Feb 12, 2016 | 4019 | 4019 | 4019 | 4019 | 0 | +56.97(+1.44%) |
Feb 11, 2016 | 3911 | 3989 | 3903 | 3962 | 0 | -4.06(-0.10%) |
Feb 10, 2016 | 3997 | 4045 | 3963 | 3966 | 0 | +18.48(+0.47%) |
Feb 09, 2016 | 3904 | 4008 | 3903 | 3948 | 0 | -12.87(-0.32%) |
Feb 08, 2016 | 3948 | 3979 | 3889 | 3961 | 0 | -63.80(-1.59%) |
Feb 05, 2016 | 4150 | 4153 | 4008 | 4024 | 0 | -143.30(-3.44%) |
Feb 04, 2016 | 4158 | 4201 | 4121 | 4168 | 0 | -4.20(-0.10%) |
Feb 03, 2016 | 4214 | 4218 | 4099 | 4172 | 0 | -21.13(-0.50%) |
Feb 02, 2016 | 4262 | 4265 | 4181 | 4193 | 0 | -93.46(-2.18%) |
Feb 01, 2016 | 4254 | 4302 | 4238 | 4287 | 0 | +7.39(+0.17%) |
Jan 29, 2016 | 4186 | 4279 | 4184 | 4279 | 0 | +93.11(+2.22%) |
Jan 28, 2016 | 4197 | 4197 | 4116 | 4186 | 0 | +57.20(+1.39%) |
Jan 27, 2016 | 4215 | 4226 | 4112 | 4129 | 0 | -104.99(-2.48%) |
Jan 26, 2016 | 4212 | 4251 | 4178 | 4234 | 0 | +37.32(+0.89%) |
Jan 25, 2016 | 4245 | 4268 | 4193 | 4197 | 0 | -63.24(-1.48%) |
Jan 22, 2016 | 4226 | 4261 | 4209 | 4260 | 0 | +117.17(+2.83%) |
Jan 21, 2016 | 4146 | 4200 | 4099 | 4143 | 0 | +6.32(+0.15%) |
Jan 20, 2016 | 4078 | 4179 | 3993 | 4136 | 0 | -10.79(-0.26%) |
Jan 19, 2016 | 4200 | 4202 | 4101 | 4147 | 0 | +5.99(+0.14%) |
Jan 15, 2016 | 4141 | 4141 | 4141 | 4141 | 0 | -131.89(-3.09%) |
Jan 14, 2016 | 4201 | 4308 | 4134 | 4273 | 0 | +89.85(+2.15%) |
Jan 13, 2016 | 4353 | 4360 | 4177 | 4183 | 0 | -150.60(-3.48%) |
Jan 12, 2016 | 4323 | 4353 | 4273 | 4334 | 0 | +50.17(+1.17%) |
Jan 11, 2016 | 4301 | 4311 | 4218 | 4284 | 0 | +12.77(+0.30%) |
Jan 08, 2016 | 4336 | 4362 | 4265 | 4271 | 0 | -34.94(-0.81%) |
Jan 07, 2016 | 4349 | 4404 | 4304 | 4306 | 0 | -138.27(-3.11%) |
Jan 06, 2016 | 4410 | 4468 | 4409 | 4444 | 0 | -40.19(-0.90%) |