Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 3964 | 4122 | 3904 | 4117 | 4,327 | +192.00(+4.89%) |
Feb 29, 2016 | 3972 | 4041 | 3890 | 3925 | 4,916 | -36.00(-0.91%) |
Feb 26, 2016 | 4027 | 4104 | 3935 | 3961 | 5,190 | -67.20(-1.67%) |
Feb 25, 2016 | 4066 | 4174 | 3960 | 4028 | 3,938 | -10.80(-0.27%) |
Feb 24, 2016 | 4036 | 4060 | 3905 | 4039 | 5,039 | -34.80(-0.85%) |
Feb 23, 2016 | 4150 | 4214 | 4062 | 4074 | 5,044 | -106.80(-2.55%) |
Feb 22, 2016 | 4174 | 4243 | 4127 | 4181 | 4,430 | +66.00(+1.60%) |
Feb 19, 2016 | 4086 | 4129 | 3991 | 4115 | 5,057 | +16.80(+0.41%) |
Feb 18, 2016 | 4339 | 4394 | 4087 | 4098 | 5,536 | -202.80(-4.72%) |
Feb 17, 2016 | 4144 | 4358 | 4062 | 4301 | 7,896 | +172.80(+4.19%) |
Feb 16, 2016 | 4094 | 4205 | 4094 | 4128 | 5,049 | +92.40(+2.29%) |
Feb 12, 2016 | 4036 | 4036 | 4036 | 0 | +18.00(+0.45%) | |
Feb 11, 2016 | 4260 | 4352 | 3910 | 4018 | 9,181 | -328.80(-7.56%) |
Feb 10, 2016 | 4518 | 4346 | 9,041 | +104.40(+2.46%) | ||
Feb 09, 2016 | 4168 | 4405 | 4087 | 4242 | 6,780 | -27.60(-0.65%) |
Feb 08, 2016 | 4321 | 4410 | 4145 | 4270 | 4,772 | -130.80(-2.97%) |
Feb 05, 2016 | 4466 | 4517 | 4371 | 4400 | 4,098 | -73.20(-1.64%) |
Feb 04, 2016 | 4511 | 4682 | 4447 | 4474 | 4,287 | -72.00(-1.58%) |
Feb 03, 2016 | 4477 | 4612 | 4367 | 4546 | 4,700 | +85.20(+1.91%) |
Feb 02, 2016 | 4502 | 4576 | 4415 | 4460 | 3,581 | -90.00(-1.98%) |
Feb 01, 2016 | 4397 | 4592 | 4344 | 4550 | 4,371 | +132.00(+2.99%) |
Jan 29, 2016 | 4314 | 4465 | 4260 | 4418 | 6,468 | +63.60(+1.46%) |
Jan 28, 2016 | 4577 | 4594 | 4307 | 4355 | 5,892 | -178.80(-3.94%) |
Jan 27, 2016 | 4675 | 4799 | 4517 | 4534 | 6,328 | -141.60(-3.03%) |
Jan 26, 2016 | 4768 | 4768 | 4619 | 4675 | 7,527 | -111.60(-2.33%) |
Jan 25, 2016 | 4522 | 4868 | 4422 | 4787 | 9,959 | +226.80(+4.97%) |
Jan 22, 2016 | 4571 | 4669 | 4351 | 4560 | 8,090 | +58.80(+1.31%) |
Jan 21, 2016 | 4534 | 4657 | 4399 | 4501 | 8,632 | -57.60(-1.26%) |
Jan 20, 2016 | 4423 | 4760 | 4266 | 4559 | 12,985 | +52.80(+1.17%) |
Jan 19, 2016 | 4806 | 4835 | 4392 | 4506 | 10,273 | -282.00(-5.89%) |
Jan 15, 2016 | 4788 | 4788 | 4788 | 0 | +78.00(+1.66%) | |
Jan 14, 2016 | 4596 | 4776 | 4376 | 4710 | 5,897 | +112.80(+2.45%) |
Jan 13, 2016 | 4988 | 5006 | 4579 | 4597 | 8,102 | -351.60(-7.10%) |
Jan 12, 2016 | 4813 | 4980 | 4760 | 4949 | 5,671 | +151.20(+3.15%) |
Jan 11, 2016 | 4816 | 4920 | 4637 | 4798 | 8,028 | -28.80(-0.60%) |
Jan 08, 2016 | 5035 | 5075 | 4816 | 4826 | 6,718 | -94.80(-1.93%) |
Jan 07, 2016 | 4933 | 5088 | 4768 | 4921 | 5,058 | -80.40(-1.61%) |
Jan 06, 2016 | 4979 | 5042 | 4879 | 5002 | 5,204 | -43.20(-0.86%) |
Jan 05, 2016 | 5086 | 5120 | 5002 | 5045 | 4,119 | -25.20(-0.50%) |