Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | -320.90(-1.50%) |
Apr 28, 2016 | 21489 | 21654 | 21255 | 21388 | 0 | +26.40(+0.12%) |
Apr 27, 2016 | 21372 | 21442 | 21277 | 21362 | 0 | -45.70(-0.21%) |
Apr 26, 2016 | 21380 | 21420 | 21081 | 21407 | 0 | +102.90(+0.48%) |
Apr 25, 2016 | 21409 | 21431 | 21254 | 21304 | 0 | -162.60(-0.76%) |
Apr 24, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | -155.20(-0.72%) |
Apr 21, 2016 | 21406 | 21635 | 21332 | 21622 | 0 | +385.90(+1.82%) |
Apr 20, 2016 | 21453 | 21453 | 21103 | 21236 | 0 | -199.90(-0.93%) |
Apr 19, 2016 | 21438 | 21459 | 21259 | 21436 | 0 | +274.70(+1.30%) |
Apr 18, 2016 | 21130 | 21172 | 21003 | 21162 | 0 | -155.00(-0.73%) |
Apr 17, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | -21.30(-0.10%) |
Apr 14, 2016 | 21457 | 21511 | 21266 | 21338 | 0 | +179.10(+0.85%) |
Apr 13, 2016 | 20739 | 21171 | 20717 | 21159 | 0 | +654.30(+3.19%) |
Apr 12, 2016 | 20441 | 20546 | 20408 | 20504 | 0 | +63.60(+0.31%) |
Apr 11, 2016 | 20256 | 20551 | 20241 | 20441 | 0 | +70.40(+0.35%) |
Apr 10, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +104.30(+0.51%) |
Apr 07, 2016 | 20298 | 20370 | 20166 | 20266 | 0 | +59.40(+0.29%) |
Apr 06, 2016 | 20100 | 20250 | 20100 | 20207 | 0 | +29.70(+0.15%) |
Apr 05, 2016 | 20312 | 20312 | 20117 | 20177 | 0 | -321.90(-1.57%) |
Apr 04, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | -277.80(-1.34%) |
Mar 31, 2016 | 20812 | 20873 | 20689 | 20777 | 0 | -26.70(-0.13%) |
Mar 30, 2016 | 20545 | 20821 | 20541 | 20803 | 0 | +437.10(+2.15%) |
Mar 29, 2016 | 20386 | 20386 | 20250 | 20366 | 0 | +20.70(+0.10%) |
Mar 28, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | -269.60(-1.31%) |
Mar 23, 2016 | 20629 | 20694 | 20514 | 20615 | 0 | -51.60(-0.25%) |
Mar 22, 2016 | 20765 | 20765 | 20577 | 20667 | 0 | -17.40(-0.08%) |
Mar 21, 2016 | 20738 | 20772 | 20619 | 20684 | 0 | +12.60(+0.06%) |
Mar 20, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +167.80(+0.82%) |
Mar 17, 2016 | 20580 | 20619 | 20436 | 20504 | 0 | +246.10(+1.21%) |
Mar 16, 2016 | 20340 | 20383 | 20169 | 20258 | 0 | -31.10(-0.15%) |
Mar 15, 2016 | 20298 | 20367 | 20255 | 20289 | 0 | -146.50(-0.72%) |
Mar 14, 2016 | 20372 | 20512 | 20329 | 20435 | 0 | +235.70(+1.17%) |
Mar 13, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +215.20(+1.08%) |
Mar 10, 2016 | 20055 | 20184 | 19924 | 19984 | 0 | -11.90(-0.06%) |
Mar 09, 2016 | 19899 | 20005 | 19818 | 19996 | 0 | -15.30(-0.08%) |
Mar 08, 2016 | 20132 | 20138 | 19903 | 20012 | 0 | -148.10(-0.73%) |
Mar 07, 2016 | 20306 | 20332 | 20096 | 20160 | 0 | -17.00(-0.08%) |
Mar 06, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +234.90(+1.18%) |
Mar 03, 2016 | 20082 | 20082 | 19792 | 19942 | 0 | -61.70(-0.31%) |
Mar 02, 2016 | 19788 | 20058 | 19784 | 20004 | 0 | +596.00(+3.07%) |
Mar 01, 2016 | 19260 | 19420 | 19108 | 19408 | 0 | +295.60(+1.55%) |
Feb 29, 2016 | 19366 | 19378 | 19054 | 19112 | 0 | -252.30(-1.30%) |
Feb 28, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +475.40(+2.52%) |
Feb 25, 2016 | 19216 | 19216 | 18868 | 18889 | 0 | -303.60(-1.58%) |
Feb 24, 2016 | 19282 | 19361 | 19060 | 19192 | 0 | -222.40(-1.15%) |
Feb 23, 2016 | 19507 | 19520 | 19328 | 19415 | 0 | -49.30(-0.25%) |
Feb 22, 2016 | 19374 | 19525 | 19374 | 19464 | 0 | +178.60(+0.93%) |
Feb 21, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | -77.60(-0.40%) |
Feb 18, 2016 | 19409 | 19436 | 19266 | 19363 | 0 | +438.50(+2.32%) |
Feb 17, 2016 | 19198 | 19308 | 18909 | 18925 | 0 | -197.50(-1.03%) |
Feb 16, 2016 | 19014 | 19261 | 18975 | 19122 | 0 | +204.00(+1.08%) |
Feb 15, 2016 | 18669 | 18937 | 18669 | 18918 | 0 | +598.50(+3.27%) |
Feb 14, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | -226.20(-1.22%) |
Feb 11, 2016 | 18487 | 18628 | 18447 | 18546 | 0 | -742.40(-3.85%) |
Feb 10, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +105.10(+0.55%) |
Feb 04, 2016 | 19190 | 19338 | 19166 | 19183 | 0 | +191.50(+1.01%) |
Feb 03, 2016 | 18911 | 19033 | 18765 | 18992 | 0 | -455.20(-2.34%) |
Feb 02, 2016 | 19475 | 19629 | 19404 | 19447 | 0 | -148.70(-0.76%) |