Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25365 | 25480 | 25223 | 25342 | 0 | +3.30(+0.01%) |
Mar 30, 2016 | 25062 | 25359 | 25055 | 25339 | 0 | +438.10(+1.76%) |
Mar 29, 2016 | 24957 | 25079 | 24836 | 24900 | 0 | -65.90(-0.26%) |
Mar 28, 2016 | 25417 | 25433 | 24896 | 24966 | 0 | -371.20(-1.47%) |
Mar 27, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +7.10(+0.03%) |
Mar 22, 2016 | 25331 | 25381 | 25084 | 25330 | 0 | +45.10(+0.18%) |
Mar 21, 2016 | 25008 | 25327 | 24988 | 25285 | 0 | +332.70(+1.33%) |
Mar 20, 2016 | 24729 | 24987 | 24682 | 24953 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 24729 | 24987 | 24682 | 24953 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 24729 | 24987 | 24682 | 24953 | 0 | +275.30(+1.12%) |
Mar 17, 2016 | 24852 | 24948 | 24576 | 24677 | 0 | -5.10(-0.02%) |
Mar 16, 2016 | 24538 | 24707 | 24355 | 24682 | 0 | +131.30(+0.53%) |
Mar 15, 2016 | 24832 | 24841 | 24517 | 24551 | 0 | -253.10(-1.02%) |
Mar 14, 2016 | 24802 | 24960 | 24734 | 24804 | 0 | +86.30(+0.35%) |
Mar 13, 2016 | 24620 | 24818 | 24552 | 24718 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 24620 | 24818 | 24552 | 24718 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 24620 | 24818 | 24552 | 24718 | 0 | +94.70(+0.38%) |
Mar 10, 2016 | 24816 | 24818 | 24471 | 24623 | 0 | -170.70(-0.69%) |
Mar 09, 2016 | 24527 | 24821 | 24452 | 24794 | 0 | +134.80(+0.55%) |
Mar 08, 2016 | 24655 | 24794 | 24509 | 24659 | 0 | +12.70(+0.05%) |
Mar 07, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +0.00(+0.00%) |
Mar 06, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +39.50(+0.16%) |
Mar 03, 2016 | 24387 | 24640 | 24383 | 24607 | 0 | +364.00(+1.50%) |
Mar 02, 2016 | 24045 | 24280 | 24044 | 24243 | 0 | +463.70(+1.95%) |
Mar 01, 2016 | 23153 | 23822 | 23133 | 23779 | 0 | +777.30(+3.38%) |
Feb 29, 2016 | 23238 | 23343 | 22495 | 23002 | 0 | -152.30(-0.66%) |
Feb 28, 2016 | 23141 | 23228 | 23022 | 23154 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 23141 | 23228 | 23022 | 23154 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 23141 | 23228 | 23022 | 23154 | 0 | +178.30(+0.78%) |
Feb 25, 2016 | 23105 | 23143 | 22948 | 22976 | 0 | -112.90(-0.49%) |
Feb 24, 2016 | 23333 | 23339 | 23057 | 23089 | 0 | -321.30(-1.37%) |
Feb 23, 2016 | 23850 | 23852 | 23362 | 23410 | 0 | -378.60(-1.59%) |
Feb 22, 2016 | 23784 | 23855 | 23675 | 23789 | 0 | +79.60(+0.34%) |
Feb 21, 2016 | 23640 | 23774 | 23508 | 23709 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 23640 | 23774 | 23508 | 23709 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 23640 | 23774 | 23508 | 23709 | 0 | +60.00(+0.25%) |
Feb 18, 2016 | 23536 | 23735 | 23448 | 23649 | 0 | +267.30(+1.14%) |
Feb 17, 2016 | 23237 | 23435 | 22921 | 23382 | 0 | +189.90(+0.82%) |
Feb 16, 2016 | 23689 | 23692 | 23164 | 23192 | 0 | -362.10(-1.54%) |
Feb 15, 2016 | 23223 | 23623 | 23198 | 23554 | 0 | +568.00(+2.47%) |
Feb 14, 2016 | 23060 | 23161 | 22600 | 22986 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 23060 | 23161 | 22600 | 22986 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 23060 | 23161 | 22600 | 22986 | 0 | +34.30(+0.15%) |
Feb 11, 2016 | 23758 | 23758 | 22909 | 22952 | 0 | -807.10(-3.40%) |
Feb 10, 2016 | 23938 | 23938 | 23637 | 23759 | 0 | -262.10(-1.09%) |
Feb 09, 2016 | 24077 | 24111 | 23920 | 24021 | 0 | -266.40(-1.10%) |
Feb 08, 2016 | 24637 | 24699 | 24197 | 24287 | 0 | -329.60(-1.34%) |
Feb 07, 2016 | 24360 | 24673 | 24346 | 24617 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 24360 | 24673 | 24346 | 24617 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 24360 | 24673 | 24346 | 24617 | 0 | +278.60(+1.14%) |
Feb 04, 2016 | 24386 | 24514 | 24225 | 24338 | 0 | +115.10(+0.48%) |
Feb 03, 2016 | 24394 | 24409 | 24188 | 24223 | 0 | -315.70(-1.29%) |
Feb 02, 2016 | 24868 | 24929 | 24460 | 24539 | 0 | -285.80(-1.15%) |
Feb 01, 2016 | 24982 | 25002 | 24789 | 24825 | 0 | -45.90(-0.18%) |
Jan 31, 2016 | 24347 | 24912 | 24340 | 24871 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 24347 | 24912 | 24340 | 24871 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 24347 | 24912 | 24340 | 24871 | 0 | +401.10(+1.64%) |
Jan 28, 2016 | 24482 | 24587 | 24400 | 24470 | 0 | -22.80(-0.09%) |
Jan 27, 2016 | 24643 | 24646 | 24458 | 24492 | 0 | +6.50(+0.03%) |
Jan 26, 2016 | 24541 | 24651 | 24434 | 24486 | 0 | +0.00(+0.00%) |
Jan 25, 2016 | 24541 | 24651 | 24434 | 24486 | 0 | +50.20(+0.21%) |
Jan 24, 2016 | 24122 | 24473 | 24120 | 24436 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 24122 | 24473 | 24120 | 24436 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 24122 | 24473 | 24120 | 24436 | 0 | +473.50(+1.98%) |
Jan 21, 2016 | 24195 | 24352 | 23862 | 23962 | 0 | -99.80(-0.41%) |
Jan 20, 2016 | 24326 | 24326 | 23840 | 24062 | 0 | -417.80(-1.71%) |
Jan 19, 2016 | 24257 | 24563 | 24247 | 24480 | 0 | +291.40(+1.20%) |
Jan 18, 2016 | 24401 | 24525 | 24142 | 24188 | 0 | -266.60(-1.09%) |
Jan 17, 2016 | 24882 | 24913 | 24422 | 24455 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 24882 | 24913 | 24422 | 24455 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 24882 | 24913 | 24422 | 24455 | 0 | -318.00(-1.28%) |
Jan 14, 2016 | 24606 | 25018 | 24473 | 24773 | 0 | -81.10(-0.33%) |
Jan 13, 2016 | 24805 | 24956 | 24388 | 24854 | 0 | +172.10(+0.70%) |
Jan 12, 2016 | 24863 | 24882 | 24597 | 24682 | 0 | -143.00(-0.58%) |
Jan 11, 2016 | 24787 | 24962 | 24599 | 24825 | 0 | -109.30(-0.44%) |
Jan 10, 2016 | 24969 | 25084 | 24887 | 24934 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 24969 | 25084 | 24887 | 24934 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 24969 | 25084 | 24887 | 24934 | 0 | +82.50(+0.33%) |
Jan 07, 2016 | 25225 | 25230 | 24826 | 24852 | 0 | -554.50(-2.18%) |
Jan 06, 2016 | 25628 | 25633 | 25358 | 25406 | 0 | -174.00(-0.68%) |
Jan 05, 2016 | 25745 | 25767 | 25514 | 25580 | 0 | -43.00(-0.17%) |
Jan 04, 2016 | 26116 | 26116 | 25597 | 25623 | 0 | -537.60(-2.05%) |
Jan 03, 2016 | 26102 | 26197 | 26008 | 26161 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 26102 | 26197 | 26008 | 26161 | 0 | +0.00(+0.00%) |