Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 25613 | 25755 | 25424 | 25607 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 25613 | 25755 | 25424 | 25607 | 0 | +3.50(+0.01%) |
Apr 28, 2016 | 26078 | 26100 | 25561 | 25603 | 0 | -461.00(-1.77%) |
Apr 27, 2016 | 25956 | 26093 | 25885 | 26064 | 0 | +56.80(+0.22%) |
Apr 26, 2016 | 25605 | 26055 | 25549 | 26007 | 0 | +328.40(+1.28%) |
Apr 25, 2016 | 25891 | 25891 | 25586 | 25679 | 0 | -159.20(-0.62%) |
Apr 24, 2016 | 25892 | 25922 | 25772 | 25838 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 25892 | 25922 | 25772 | 25838 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 25892 | 25922 | 25772 | 25838 | 0 | -42.30(-0.16%) |
Apr 21, 2016 | 25980 | 26080 | 25783 | 25880 | 0 | +36.20(+0.14%) |
Apr 20, 2016 | 25942 | 25956 | 25717 | 25844 | 0 | +27.80(+0.11%) |
Apr 19, 2016 | 25833 | 25870 | 25634 | 25816 | 0 | +0.00(+0.00%) |
Apr 18, 2016 | 25833 | 25870 | 25634 | 25816 | 0 | +189.60(+0.74%) |
Apr 17, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 14, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 13, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +481.20(+1.91%) |
Apr 12, 2016 | 25056 | 25180 | 24996 | 25146 | 0 | +123.40(+0.49%) |
Apr 11, 2016 | 24789 | 25050 | 24523 | 25022 | 0 | +348.40(+1.41%) |
Apr 10, 2016 | 24666 | 24736 | 24608 | 24674 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 24666 | 24736 | 24608 | 24674 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 24666 | 24736 | 24608 | 24674 | 0 | -11.60(-0.05%) |
Apr 07, 2016 | 24999 | 25013 | 24648 | 24685 | 0 | -215.20(-0.86%) |
Apr 06, 2016 | 24979 | 25001 | 24834 | 24901 | 0 | +17.00(+0.07%) |
Apr 05, 2016 | 25372 | 25372 | 24838 | 24884 | 0 | -516.10(-2.03%) |
Apr 04, 2016 | 25334 | 25424 | 25224 | 25400 | 0 | +130.10(+0.51%) |
Apr 03, 2016 | 25302 | 25355 | 25119 | 25270 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 25302 | 25355 | 25119 | 25270 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 25302 | 25355 | 25119 | 25270 | 0 | -72.30(-0.29%) |
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%) |