Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3290 | 3469 | 3277 | 3414 | 6,028 | +139.20(+4.25%) |
May 27, 2016 | 3275 | 3275 | 3275 | 0 | +49.20(+1.53%) | |
May 26, 2016 | 3269 | 3293 | 3217 | 3226 | 4,695 | -39.60(-1.21%) |
May 25, 2016 | 3319 | 3385 | 3248 | 3265 | 3,549 | -45.60(-1.38%) |
May 24, 2016 | 3217 | 3324 | 3131 | 3311 | 4,621 | +112.80(+3.53%) |
May 23, 2016 | 3160 | 3228 | 3133 | 3198 | 5,037 | +40.80(+1.29%) |
May 20, 2016 | 3060 | 3162 | 2862 | 3157 | 6,274 | +72.00(+2.33%) |
May 19, 2016 | 3169 | 3169 | 3084 | 3085 | 3,407 | -99.60(-3.13%) |
May 18, 2016 | 3133 | 3186 | 3118 | 3185 | 4,693 | +34.80(+1.10%) |
May 17, 2016 | 3220 | 3238 | 3092 | 3150 | 5,744 | -75.60(-2.34%) |
May 16, 2016 | 3187 | 3252 | 3127 | 3226 | 5,925 | +56.40(+1.78%) |
May 13, 2016 | 3136 | 3194 | 3098 | 3169 | 4,471 | +18.00(+0.57%) |
May 12, 2016 | 3185 | 3185 | 3095 | 3151 | 4,214 | -16.80(-0.53%) |
May 11, 2016 | 3263 | 3317 | 3162 | 3168 | 2,547 | -115.20(-3.51%) |
May 10, 2016 | 3271 | 3292 | 3216 | 3283 | 2,813 | +27.60(+0.85%) |
May 09, 2016 | 3149 | 3311 | 3149 | 3256 | 4,729 | +122.40(+3.91%) |
May 06, 2016 | 3049 | 3146 | 3042 | 3133 | 4,086 | +56.40(+1.83%) |
May 05, 2016 | 3082 | 3162 | 3036 | 3077 | 3,664 | +21.60(+0.71%) |
May 04, 2016 | 3067 | 3102 | 3002 | 3055 | 4,835 | -27.60(-0.90%) |
May 03, 2016 | 3210 | 3247 | 3077 | 3083 | 3,566 | -180.00(-5.52%) |
May 02, 2016 | 3103 | 3266 | 3050 | 3263 | 5,908 | +160.80(+5.18%) |
Apr 29, 2016 | 3246 | 3253 | 3013 | 3102 | 6,440 | -178.80(-5.45%) |
Apr 28, 2016 | 3475 | 3656 | 3268 | 3281 | 4,761 | -188.40(-5.43%) |
Apr 27, 2016 | 3470 | 3533 | 3414 | 3469 | 3,110 | -15.60(-0.45%) |
Apr 26, 2016 | 3600 | 3637 | 3364 | 3485 | 4,744 | -122.40(-3.39%) |
Apr 25, 2016 | 3624 | 3682 | 3600 | 3607 | 3,432 | -7.20(-0.20%) |
Apr 22, 2016 | 3562 | 3630 | 3511 | 3614 | 3,929 | +48.00(+1.35%) |
Apr 21, 2016 | 3485 | 3566 | 3450 | 3566 | 3,853 | +68.40(+1.96%) |
Apr 20, 2016 | 3437 | 3529 | 3426 | 3498 | 4,697 | +79.20(+2.32%) |
Apr 19, 2016 | 3442 | 3496 | 3372 | 3419 | 2,871 | -25.20(-0.73%) |
Apr 18, 2016 | 3408 | 3476 | 3390 | 3444 | 2,545 | +19.20(+0.56%) |
Apr 15, 2016 | 3370 | 3437 | 3354 | 3425 | 2,972 | +52.80(+1.57%) |
Apr 14, 2016 | 3421 | 3428 | 3331 | 3372 | 5,196 | -38.40(-1.13%) |
Apr 13, 2016 | 3342 | 3432 | 3277 | 3410 | 3,983 | +88.80(+2.67%) |
Apr 12, 2016 | 3300 | 3360 | 3282 | 3322 | 4,488 | +32.40(+0.99%) |
Apr 11, 2016 | 3343 | 3367 | 3271 | 3289 | 5,013 | -30.00(-0.90%) |
Apr 08, 2016 | 3336 | 3367 | 3241 | 3319 | 8,646 | +26.40(+0.80%) |
Apr 07, 2016 | 3336 | 3394 | 3282 | 3293 | 8,033 | -64.80(-1.93%) |
Apr 06, 2016 | 3185 | 3366 | 3185 | 3358 | 12,706 | +188.40(+5.94%) |
Apr 05, 2016 | 3107 | 3200 | 3079 | 3169 | 8,665 | +43.20(+1.38%) |
Apr 04, 2016 | 3251 | 3268 | 3114 | 3126 | 5,993 | -124.80(-3.84%) |
Apr 01, 2016 | 3162 | 3253 | 3079 | 3251 | 8,030 | +76.80(+2.42%) |
Mar 31, 2016 | 3145 | 3235 | 3145 | 3174 | 8,349 | +8.40(+0.27%) |
Mar 30, 2016 | 3036 | 3197 | 3001 | 3166 | 8,214 | +32.40(+1.03%) |
Mar 29, 2016 | 3037 | 3140 | 2980 | 3133 | 9,527 | +87.60(+2.88%) |
Mar 28, 2016 | 3108 | 3167 | 2988 | 3046 | 6,715 | -49.20(-1.59%) |
Mar 24, 2016 | 3095 | 3095 | 3095 | 0 | +9.60(+0.31%) | |
Mar 23, 2016 | 3281 | 3322 | 3068 | 3085 | 5,790 | -194.40(-5.93%) |
Mar 22, 2016 | 3108 | 3337 | 3108 | 3280 | 12,698 | +168.00(+5.40%) |
Mar 21, 2016 | 3132 | 3273 | 3097 | 3112 | 7,833 | -60.00(-1.89%) |
Mar 18, 2016 | 3091 | 3222 | 3062 | 3172 | 15,861 | +98.40(+3.20%) |
Mar 17, 2016 | 3229 | 3234 | 3019 | 3073 | 12,358 | -141.60(-4.40%) |
Mar 16, 2016 | 3382 | 3392 | 3164 | 3215 | 20,769 | -162.00(-4.80%) |
Mar 15, 2016 | 3534 | 3576 | 3367 | 3377 | 18,201 | -157.20(-4.45%) |
Mar 14, 2016 | 3810 | 3810 | 3514 | 3534 | 24,150 | -306.00(-7.97%) |
Mar 11, 2016 | 4188 | 4342 | 3720 | 3840 | 22,353 | -325.20(-7.81%) |
Mar 10, 2016 | 4336 | 4420 | 4130 | 4165 | 2,842 | -158.40(-3.66%) |
Mar 09, 2016 | 4247 | 4368 | 4156 | 4324 | 4,712 | +82.80(+1.95%) |
Mar 08, 2016 | 4434 | 4464 | 4223 | 4241 | 3,343 | -205.20(-4.62%) |
Mar 07, 2016 | 4294 | 4483 | 4240 | 4446 | 4,693 | +126.00(+2.92%) |
Mar 04, 2016 | 4252 | 4422 | 4205 | 4320 | 3,787 | +63.60(+1.49%) |
Mar 03, 2016 | 4252 | 4427 | 4168 | 4256 | 4,858 | -7.20(-0.17%) |
Mar 02, 2016 | 4093 | 4357 | 3980 | 4264 | 6,631 | +146.40(+3.56%) |