Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8625 | 8625 | 8300 | 8350 | 54 | -150.00(-1.76%) |
May 27, 2016 | 9550 | 8500 | 8500 | 8500 | 66 | -1125.00(-11.69%) |
May 26, 2016 | 9831 | 9943 | 9550 | 9625 | 6 | -125.00(-1.28%) |
May 25, 2016 | 9900 | 10135 | 9425 | 9750 | 22 | -50.00(-0.51%) |
May 24, 2016 | 10000 | 10225 | 9725 | 9800 | 6 | -75.00(-0.76%) |
May 23, 2016 | 9800 | 10525 | 9712 | 9875 | 18 | +200.00(+2.07%) |
May 20, 2016 | 9550 | 10000 | 9476 | 9675 | 14 | +75.00(+0.78%) |
May 19, 2016 | 9550 | 9700 | 9525 | 9600 | 14 | -25.00(-0.26%) |
May 18, 2016 | 9500 | 9750 | 9500 | 9625 | 11 | +125.00(+1.32%) |
May 17, 2016 | 9425 | 9625 | 9425 | 9500 | 11 | +0.00(+0.00%) |
May 16, 2016 | 9775 | 9900 | 9425 | 9500 | 18 | -375.00(-3.80%) |
May 13, 2016 | 9650 | 9902 | 9500 | 9875 | 13 | +125.00(+1.28%) |
May 12, 2016 | 10700 | 10700 | 9475 | 9750 | 38 | -1450.00(-12.95%) |
May 11, 2016 | 11176 | 11250 | 10900 | 11200 | 6 | -50.00(-0.44%) |
May 10, 2016 | 10725 | 11250 | 10075 | 11250 | 21 | +675.00(+6.38%) |
May 09, 2016 | 11250 | 11250 | 10000 | 10575 | 18 | -675.00(-6.00%) |
May 06, 2016 | 11125 | 11250 | 11000 | 11250 | 5 | +0.00(+0.00%) |
May 05, 2016 | 11230 | 11375 | 11075 | 11250 | 12 | +100.00(+0.90%) |
May 04, 2016 | 11400 | 11488 | 11050 | 11150 | 13 | -250.00(-2.19%) |
May 03, 2016 | 11325 | 11475 | 11200 | 11400 | 5 | -25.00(-0.22%) |
May 02, 2016 | 11200 | 11645 | 11200 | 11425 | 6 | +150.00(+1.33%) |
Apr 29, 2016 | 11350 | 11550 | 11275 | 11275 | 6 | -150.00(-1.31%) |
Apr 28, 2016 | 11800 | 11850 | 11325 | 11425 | 10 | +100.00(+0.88%) |
Apr 27, 2016 | 11475 | 11500 | 11250 | 11325 | 10 | -275.00(-2.37%) |
Apr 26, 2016 | 11750 | 11848 | 11425 | 11600 | 7 | -25.00(-0.22%) |
Apr 25, 2016 | 11475 | 11675 | 11326 | 11625 | 6 | +300.00(+2.65%) |
Apr 22, 2016 | 11358 | 11525 | 11325 | 11325 | 4 | +25.00(+0.22%) |
Apr 21, 2016 | 11550 | 11550 | 11300 | 11300 | 3 | -125.00(-1.09%) |
Apr 20, 2016 | 11425 | 11625 | 11425 | 11425 | 13 | -125.00(-1.08%) |
Apr 19, 2016 | 11600 | 11750 | 11525 | 11550 | 8 | +25.00(+0.22%) |
Apr 18, 2016 | 11650 | 11850 | 11525 | 11525 | 3 | -225.00(-1.91%) |
Apr 15, 2016 | 11825 | 11950 | 11525 | 11750 | 3 | -25.00(-0.21%) |
Apr 14, 2016 | 11375 | 11775 | 11375 | 11775 | 6 | +275.00(+2.39%) |
Apr 13, 2016 | 11804 | 11804 | 11500 | 11500 | 7 | -275.00(-2.34%) |
Apr 12, 2016 | 11625 | 11948 | 11625 | 11775 | 6 | +50.00(+0.43%) |
Apr 11, 2016 | 12075 | 12075 | 11650 | 11725 | 7 | -400.00(-3.30%) |
Apr 08, 2016 | 11875 | 12225 | 11725 | 12125 | 8 | +325.00(+2.75%) |
Apr 07, 2016 | 11625 | 11850 | 11625 | 11800 | 5 | +25.00(+0.21%) |
Apr 06, 2016 | 11925 | 11925 | 11762 | 11775 | 2 | +125.00(+1.07%) |
Apr 05, 2016 | 11825 | 11954 | 11500 | 11650 | 8 | +75.00(+0.65%) |
Apr 04, 2016 | 11325 | 12425 | 11325 | 11575 | 13 | +150.00(+1.31%) |
Apr 01, 2016 | 11750 | 11995 | 11300 | 11425 | 30 | -250.00(-2.14%) |
Mar 31, 2016 | 11750 | 11925 | 11675 | 11675 | 4 | -100.00(-0.85%) |
Mar 30, 2016 | 12225 | 12275 | 11750 | 11775 | 13 | -225.00(-1.88%) |
Mar 29, 2016 | 12150 | 12350 | 12000 | 12000 | 7 | -125.00(-1.03%) |
Mar 28, 2016 | 12500 | 12500 | 12125 | 12125 | 12 | -375.00(-3.00%) |
Mar 24, 2016 | 12500 | 12500 | 12500 | 12500 | 26 | -825.00(-6.19%) |
Mar 23, 2016 | 13350 | 13375 | 13150 | 13325 | 11 | -150.00(-1.11%) |
Mar 22, 2016 | 13425 | 13750 | 13250 | 13475 | 20 | +475.00(+3.65%) |
Mar 21, 2016 | 13025 | 13075 | 12821 | 13000 | 1 | -25.00(-0.19%) |
Mar 18, 2016 | 12850 | 13075 | 12650 | 13025 | 12 | +25.00(+0.19%) |
Mar 17, 2016 | 13100 | 13100 | 12750 | 13000 | 5 | -25.00(-0.19%) |
Mar 16, 2016 | 13000 | 13125 | 12869 | 13025 | 5 | +25.00(+0.19%) |
Mar 15, 2016 | 13075 | 13075 | 12900 | 13000 | 4 | +25.00(+0.19%) |
Mar 14, 2016 | 12875 | 13050 | 12650 | 12975 | 2 | +175.00(+1.37%) |
Mar 11, 2016 | 12500 | 13025 | 12500 | 12800 | 7 | +175.00(+1.39%) |
Mar 10, 2016 | 12750 | 13125 | 12500 | 12625 | 5 | -100.00(-0.79%) |
Mar 09, 2016 | 12690 | 12850 | 12650 | 12725 | 7 | +175.00(+1.39%) |
Mar 08, 2016 | 12552 | 13125 | 12550 | 12550 | 6 | -25.00(-0.20%) |
Mar 07, 2016 | 12600 | 12950 | 12550 | 12575 | 2 | -25.00(-0.20%) |
Mar 04, 2016 | 13075 | 13150 | 12600 | 12600 | 10 | -325.00(-2.51%) |
Mar 03, 2016 | 13125 | 13150 | 12875 | 12925 | 6 | -200.00(-1.52%) |
Mar 02, 2016 | 12875 | 13125 | 12850 | 13125 | 5 | +375.00(+2.94%) |