Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10480 | 10480 | 10370 | 10437 | 0 | -43.60(-0.42%) |
Apr 28, 2016 | 10521 | 10578 | 10462 | 10480 | 0 | -91.30(-0.86%) |
Apr 27, 2016 | 10528 | 10593 | 10508 | 10572 | 0 | +49.20(+0.47%) |
Apr 26, 2016 | 10493 | 10525 | 10478 | 10523 | 0 | +57.00(+0.54%) |
Apr 25, 2016 | 10488 | 10488 | 10424 | 10466 | 0 | -45.40(-0.43%) |
Apr 22, 2016 | 10464 | 10520 | 10464 | 10511 | 0 | +56.20(+0.54%) |
Apr 21, 2016 | 10524 | 10537 | 10440 | 10455 | 0 | -73.00(-0.69%) |
Apr 20, 2016 | 10517 | 10572 | 10489 | 10528 | 0 | +10.50(+0.10%) |
Apr 19, 2016 | 10464 | 10529 | 10425 | 10517 | 0 | +92.40(+0.89%) |
Apr 18, 2016 | 10316 | 10427 | 10304 | 10425 | 0 | +69.30(+0.67%) |
Apr 15, 2016 | 10360 | 10360 | 10333 | 10356 | 0 | -4.60(-0.04%) |
Apr 14, 2016 | 10359 | 10378 | 10334 | 10360 | 0 | +0.70(+0.01%) |
Apr 13, 2016 | 10272 | 10362 | 10272 | 10360 | 0 | +120.80(+1.18%) |
Apr 12, 2016 | 10115 | 10257 | 10115 | 10239 | 0 | +124.10(+1.23%) |
Apr 11, 2016 | 10154 | 10211 | 10114 | 10115 | 0 | -5.10(-0.05%) |
Apr 08, 2016 | 10109 | 10171 | 10093 | 10120 | 0 | +74.60(+0.74%) |
Apr 07, 2016 | 10113 | 10117 | 10005 | 10045 | 0 | -114.70(-1.13%) |
Apr 06, 2016 | 10063 | 10162 | 10044 | 10160 | 0 | +98.70(+0.98%) |
Apr 05, 2016 | 10105 | 10105 | 10051 | 10061 | 0 | -121.90(-1.20%) |
Apr 04, 2016 | 10227 | 10234 | 10169 | 10183 | 0 | -37.00(-0.36%) |
Apr 01, 2016 | 10133 | 10231 | 10085 | 10220 | 0 | +12.60(+0.12%) |
Mar 31, 2016 | 10237 | 10249 | 10199 | 10207 | 0 | -29.60(-0.29%) |
Mar 30, 2016 | 10246 | 10282 | 10218 | 10237 | 0 | +46.60(+0.46%) |
Mar 29, 2016 | 10071 | 10194 | 10048 | 10190 | 0 | +84.00(+0.83%) |
Mar 28, 2016 | 10105 | 10129 | 10065 | 10106 | 0 | +19.80(+0.20%) |
Mar 24, 2016 | 10033 | 10087 | 10087 | 10087 | 3,407,719,936 | -13.10(-0.13%) |
Mar 23, 2016 | 10171 | 10171 | 10097 | 10100 | 0 | -94.50(-0.93%) |
Mar 22, 2016 | 10170 | 10226 | 10145 | 10194 | 0 | -25.50(-0.25%) |
Mar 21, 2016 | 10205 | 10233 | 10182 | 10220 | 0 | -3.70(-0.04%) |
Mar 18, 2016 | 10217 | 10248 | 10198 | 10223 | 0 | +33.00(+0.32%) |
Mar 17, 2016 | 10102 | 10217 | 10073 | 10190 | 0 | +106.20(+1.05%) |
Mar 16, 2016 | 9986 | 10102 | 9979 | 10084 | 0 | +70.60(+0.71%) |
Mar 15, 2016 | 10006 | 10014 | 9971 | 10014 | 0 | -60.70(-0.60%) |
Mar 14, 2016 | 10073 | 10098 | 10038 | 10074 | 0 | -29.90(-0.30%) |
Mar 11, 2016 | 9988 | 10105 | 9988 | 10104 | 0 | +186.13(+1.88%) |
Mar 10, 2016 | 9954 | 10004 | 9827 | 9918 | 0 | -6.74(-0.07%) |
Mar 09, 2016 | 9907 | 9947 | 9882 | 9925 | 0 | +56.29(+0.57%) |
Mar 08, 2016 | 9952 | 9952 | 9862 | 9869 | 0 | -137.68(-1.38%) |
Mar 07, 2016 | 9922 | 10022 | 9911 | 10006 | 0 | +37.79(+0.38%) |
Mar 04, 2016 | 9929 | 10011 | 9902 | 9968 | 0 | +60.44(+0.61%) |
Mar 03, 2016 | 9828 | 9910 | 9809 | 9908 | 786,732,672 | +70.38(+0.72%) |
Mar 02, 2016 | 9746 | 9838 | 9726 | 9838 | 0 | +66.59(+0.68%) |
Mar 01, 2016 | 9627 | 9771 | 9614 | 9771 | 0 | +211.47(+2.21%) |
Feb 29, 2016 | 9615 | 9671 | 9559 | 9560 | 0 | -60.26(-0.63%) |
Feb 26, 2016 | 9668 | 9683 | 9608 | 9620 | 0 | -5.48(-0.06%) |
Feb 25, 2016 | 9535 | 9626 | 9506 | 9625 | 0 | +119.20(+1.25%) |
Feb 24, 2016 | 9411 | 9518 | 9327 | 9506 | 0 | +11.75(+0.12%) |
Feb 23, 2016 | 9583 | 9590 | 9485 | 9494 | 0 | -122.00(-1.27%) |
Feb 22, 2016 | 9486 | 9624 | 9486 | 9616 | 0 | +130.36(+1.37%) |
Feb 19, 2016 | 9465 | 9505 | 9407 | 9486 | 0 | -19.02(-0.20%) |
Feb 18, 2016 | 9533 | 9544 | 9483 | 9505 | 0 | -27.30(-0.29%) |
Feb 17, 2016 | 9427 | 9552 | 9427 | 9532 | 0 | +156.89(+1.67%) |
Feb 16, 2016 | 9318 | 9378 | 9276 | 9375 | 0 | +145.71(+1.58%) |
Feb 12, 2016 | 9093 | 9230 | 9230 | 9230 | 401,952,704 | +199.80(+2.21%) |
Feb 11, 2016 | 9093 | 9093 | 8944 | 9030 | 0 | -146.84(-1.60%) |
Feb 10, 2016 | 9222 | 9316 | 9171 | 9177 | 0 | -11.07(-0.12%) |
Feb 09, 2016 | 9132 | 9251 | 9109 | 9188 | 0 | -43.54(-0.47%) |
Feb 08, 2016 | 9295 | 9295 | 9127 | 9231 | 0 | -159.00(-1.69%) |
Feb 05, 2016 | 9500 | 9501 | 9361 | 9390 | 0 | -143.97(-1.51%) |
Feb 04, 2016 | 9484 | 9591 | 9466 | 9534 | 0 | +39.09(+0.41%) |
Feb 03, 2016 | 9472 | 9513 | 9276 | 9495 | 0 | +81.43(+0.87%) |
Feb 02, 2016 | 9533 | 9533 | 9386 | 9414 | 0 | -202.91(-2.11%) |