Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4938 | 4951 | 4923 | 4948 | 0 | +14.55(+0.29%) |
May 27, 2016 | 4934 | 4934 | 4934 | 4934 | 0 | +31.73(+0.65%) |
May 26, 2016 | 4898 | 4909 | 4887 | 4902 | 0 | +6.88(+0.14%) |
May 25, 2016 | 4877 | 4905 | 4872 | 4895 | 0 | +33.83(+0.70%) |
May 24, 2016 | 4793 | 4866 | 4793 | 4861 | 0 | +95.28(+2.00%) |
May 23, 2016 | 4772 | 4793 | 4764 | 4766 | 0 | -3.78(-0.08%) |
May 20, 2016 | 4729 | 4782 | 4729 | 4770 | 0 | +57.03(+1.21%) |
May 19, 2016 | 4717 | 4735 | 4678 | 4713 | 0 | -26.59(-0.56%) |
May 18, 2016 | 4706 | 4762 | 4704 | 4739 | 0 | +23.39(+0.50%) |
May 17, 2016 | 4769 | 4776 | 4703 | 4716 | 0 | -59.73(-1.25%) |
May 16, 2016 | 4729 | 4791 | 4725 | 4775 | 0 | +57.78(+1.22%) |
May 13, 2016 | 4731 | 4759 | 4708 | 4718 | 0 | -19.65(-0.41%) |
May 12, 2016 | 4778 | 4779 | 4710 | 4737 | 0 | -23.36(-0.49%) |
May 11, 2016 | 4799 | 4812 | 4760 | 4761 | 0 | -49.19(-1.02%) |
May 10, 2016 | 4769 | 4811 | 4758 | 4810 | 0 | +59.67(+1.26%) |
May 09, 2016 | 4736 | 4772 | 4735 | 4750 | 0 | +14.05(+0.30%) |
May 06, 2016 | 4696 | 4736 | 4684 | 4736 | 0 | +19.07(+0.40%) |
May 05, 2016 | 4742 | 4745 | 4710 | 4717 | 0 | -8.55(-0.18%) |
May 04, 2016 | 4735 | 4752 | 4714 | 4726 | 0 | -37.58(-0.79%) |
May 03, 2016 | 4781 | 4791 | 4750 | 4763 | 0 | -54.37(-1.13%) |
May 02, 2016 | 4787 | 4822 | 4768 | 4818 | 0 | +42.23(+0.88%) |
Apr 29, 2016 | 4806 | 4808 | 4741 | 4775 | 0 | -29.93(-0.62%) |
Apr 28, 2016 | 4858 | 4889 | 4796 | 4805 | 0 | -57.85(-1.19%) |
Apr 27, 2016 | 4855 | 4873 | 4826 | 4863 | 0 | -25.17(-0.51%) |
Apr 26, 2016 | 4904 | 4915 | 4875 | 4888 | 0 | -7.48(-0.15%) |
Apr 25, 2016 | 4891 | 4905 | 4878 | 4896 | 0 | -10.44(-0.21%) |
Apr 22, 2016 | 4898 | 4922 | 4872 | 4906 | 0 | -39.66(-0.80%) |
Apr 21, 2016 | 4949 | 4967 | 4933 | 4946 | 0 | -2.24(-0.05%) |
Apr 20, 2016 | 4942 | 4969 | 4928 | 4948 | 0 | +7.80(+0.16%) |
Apr 19, 2016 | 4968 | 4969 | 4916 | 4940 | 0 | -19.69(-0.40%) |
Apr 18, 2016 | 4919 | 4961 | 4916 | 4960 | 0 | +21.80(+0.44%) |
Apr 15, 2016 | 4939 | 4950 | 4925 | 4938 | 0 | -7.67(-0.16%) |
Apr 14, 2016 | 4948 | 4961 | 4932 | 4946 | 0 | -1.53(-0.03%) |
Apr 13, 2016 | 4905 | 4952 | 4904 | 4947 | 0 | +75.33(+1.55%) |
Apr 12, 2016 | 4839 | 4880 | 4809 | 4872 | 0 | +38.69(+0.80%) |
Apr 11, 2016 | 4873 | 4898 | 4833 | 4833 | 0 | -17.29(-0.36%) |
Apr 08, 2016 | 4884 | 4893 | 4835 | 4851 | 0 | +2.32(+0.05%) |
Apr 07, 2016 | 4894 | 4901 | 4831 | 4848 | 0 | -72.35(-1.47%) |
Apr 06, 2016 | 4850 | 4922 | 4849 | 4921 | 0 | +76.79(+1.59%) |
Apr 05, 2016 | 4856 | 4873 | 4839 | 4844 | 0 | -47.87(-0.98%) |
Apr 04, 2016 | 4911 | 4918 | 4885 | 4892 | 0 | -22.74(-0.46%) |
Apr 01, 2016 | 4843 | 4917 | 4832 | 4915 | 0 | +44.69(+0.92%) |
Mar 31, 2016 | 4870 | 4891 | 4864 | 4870 | 0 | +0.56(+0.01%) |
Mar 30, 2016 | 4875 | 4899 | 4859 | 4869 | 0 | +22.67(+0.47%) |
Mar 29, 2016 | 4757 | 4849 | 4750 | 4847 | 0 | +79.83(+1.67%) |
Mar 28, 2016 | 4785 | 4787 | 4760 | 4767 | 0 | -6.71(-0.14%) |
Mar 24, 2016 | 4774 | 4774 | 4774 | 4774 | 0 | +4.64(+0.10%) |
Mar 23, 2016 | 4814 | 4817 | 4765 | 4769 | 0 | -52.80(-1.10%) |
Mar 22, 2016 | 4784 | 4836 | 4782 | 4822 | 0 | +12.79(+0.27%) |
Mar 21, 2016 | 4787 | 4815 | 4785 | 4809 | 0 | +13.22(+0.28%) |
Mar 18, 2016 | 4785 | 4805 | 4772 | 4796 | 0 | +20.67(+0.43%) |
Mar 17, 2016 | 4753 | 4788 | 4738 | 4775 | 0 | +11.01(+0.23%) |
Mar 16, 2016 | 4718 | 4775 | 4716 | 4764 | 0 | +35.30(+0.75%) |
Mar 15, 2016 | 4731 | 4735 | 4712 | 4729 | 0 | -21.61(-0.45%) |
Mar 14, 2016 | 4733 | 4762 | 4732 | 4750 | 0 | +1.81(+0.04%) |
Mar 11, 2016 | 4712 | 4749 | 4701 | 4748 | 0 | +86.31(+1.85%) |
Mar 10, 2016 | 4691 | 4716 | 4608 | 4662 | 0 | -12.22(-0.26%) |
Mar 09, 2016 | 4666 | 4676 | 4642 | 4674 | 0 | +25.56(+0.55%) |
Mar 08, 2016 | 4676 | 4695 | 4643 | 4649 | 0 | -59.43(-1.26%) |
Mar 07, 2016 | 4691 | 4731 | 4675 | 4708 | 0 | -8.77(-0.19%) |
Mar 04, 2016 | 4707 | 4747 | 4688 | 4717 | 0 | +9.60(+0.20%) |
Mar 03, 2016 | 4698 | 4708 | 4674 | 4707 | 0 | +4.00(+0.09%) |
Mar 02, 2016 | 4684 | 4704 | 4666 | 4703 | 0 | +13.82(+0.29%) |