Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16060 | 16550 | 15760 | 16000 | 21 | +40.00(+0.25%) |
May 27, 2016 | 15840 | 15960 | 15960 | 15960 | 8 | +160.00(+1.01%) |
May 26, 2016 | 15520 | 15840 | 14680 | 15800 | 12 | +400.00(+2.60%) |
May 25, 2016 | 15120 | 15980 | 15060 | 15400 | 16 | +460.00(+3.08%) |
May 24, 2016 | 14220 | 15310 | 14100 | 14940 | 17 | +900.00(+6.41%) |
May 23, 2016 | 13820 | 14400 | 13820 | 14040 | 20 | +240.00(+1.74%) |
May 20, 2016 | 13260 | 13920 | 13040 | 13800 | 8 | +660.00(+5.02%) |
May 19, 2016 | 13060 | 13267 | 12900 | 13140 | 7 | +40.00(+0.31%) |
May 18, 2016 | 13040 | 13440 | 12940 | 13100 | 5 | +40.00(+0.31%) |
May 17, 2016 | 13760 | 13980 | 13000 | 13060 | 14 | -720.00(-5.22%) |
May 16, 2016 | 13040 | 13960 | 12760 | 13780 | 19 | +800.00(+6.16%) |
May 13, 2016 | 12720 | 13020 | 12300 | 12980 | 12 | +300.00(+2.37%) |
May 12, 2016 | 12900 | 12940 | 12400 | 12680 | 14 | -120.00(-0.94%) |
May 11, 2016 | 12400 | 13240 | 11908 | 12800 | 10 | +360.00(+2.89%) |
May 10, 2016 | 12000 | 12500 | 11940 | 12440 | 18 | +480.00(+4.01%) |
May 09, 2016 | 11800 | 11960 | 11560 | 11960 | 13 | +220.00(+1.87%) |
May 06, 2016 | 12000 | 12080 | 11520 | 11740 | 21 | +140.00(+1.21%) |
May 05, 2016 | 11720 | 11720 | 11500 | 11600 | 31 | +0.00(+0.00%) |
May 04, 2016 | 11560 | 12160 | 11420 | 11600 | 13 | +80.00(+0.69%) |
May 03, 2016 | 11900 | 12170 | 11500 | 11520 | 12 | -420.00(-3.52%) |
May 02, 2016 | 11660 | 11960 | 11400 | 11940 | 8 | +360.00(+3.11%) |
Apr 29, 2016 | 11540 | 11680 | 11460 | 11580 | 12 | +80.00(+0.70%) |
Apr 28, 2016 | 11560 | 11780 | 11460 | 11500 | 5 | -60.00(-0.52%) |
Apr 27, 2016 | 11700 | 11700 | 11200 | 11560 | 83 | -200.00(-1.70%) |
Apr 26, 2016 | 12120 | 12120 | 11680 | 11760 | 12 | -380.00(-3.13%) |
Apr 25, 2016 | 13200 | 13430 | 12100 | 12140 | 10 | -980.00(-7.47%) |
Apr 22, 2016 | 13400 | 13620 | 13060 | 13120 | 34 | -280.00(-2.09%) |
Apr 21, 2016 | 13380 | 13470 | 13220 | 13400 | 8 | +180.00(+1.36%) |
Apr 20, 2016 | 12820 | 13320 | 12820 | 13220 | 12 | +320.00(+2.48%) |
Apr 19, 2016 | 12920 | 13310 | 12800 | 12900 | 10 | -20.00(-0.15%) |
Apr 18, 2016 | 12640 | 12940 | 12620 | 12920 | 15 | +340.00(+2.70%) |
Apr 15, 2016 | 12380 | 12640 | 12380 | 12580 | 12 | +100.00(+0.80%) |
Apr 14, 2016 | 12480 | 12520 | 12400 | 12480 | 8 | +40.00(+0.32%) |
Apr 13, 2016 | 12680 | 12680 | 12040 | 12440 | 21 | -20.00(-0.16%) |
Apr 12, 2016 | 12500 | 12600 | 12380 | 12460 | 5 | +40.00(+0.32%) |
Apr 11, 2016 | 12520 | 12720 | 12260 | 12420 | 10 | -80.00(-0.64%) |
Apr 08, 2016 | 12680 | 12680 | 12300 | 12500 | 4 | -20.00(-0.16%) |
Apr 07, 2016 | 12710 | 12740 | 12200 | 12520 | 8 | -100.00(-0.79%) |
Apr 06, 2016 | 12880 | 12890 | 12361 | 12620 | 11 | +220.00(+1.77%) |
Apr 05, 2016 | 12440 | 12640 | 12220 | 12400 | 17 | -60.00(-0.48%) |
Apr 04, 2016 | 12380 | 12980 | 12248 | 12460 | 23 | -20.00(-0.16%) |
Apr 01, 2016 | 11960 | 12520 | 11960 | 12480 | 7 | +60.00(+0.48%) |
Mar 31, 2016 | 12500 | 12500 | 12080 | 12420 | 10 | +300.00(+2.48%) |
Mar 30, 2016 | 12240 | 12280 | 12040 | 12120 | 3 | -100.00(-0.82%) |
Mar 29, 2016 | 11500 | 12320 | 11500 | 12220 | 14 | +680.00(+5.89%) |
Mar 28, 2016 | 11720 | 12460 | 11520 | 11540 | 5 | -220.00(-1.87%) |
Mar 24, 2016 | 11460 | 11760 | 11760 | 11760 | 8 | +160.00(+1.38%) |
Mar 23, 2016 | 11920 | 12960 | 11500 | 11600 | 19 | -460.00(-3.81%) |
Mar 22, 2016 | 11740 | 12260 | 11660 | 12060 | 13 | +240.00(+2.03%) |
Mar 21, 2016 | 11520 | 11900 | 11400 | 11820 | 13 | +240.00(+2.07%) |
Mar 18, 2016 | 11220 | 11640 | 11080 | 11580 | 41 | +460.00(+4.14%) |
Mar 17, 2016 | 11240 | 11720 | 10640 | 11120 | 229 | -160.00(-1.42%) |
Mar 16, 2016 | 11640 | 11820 | 11000 | 11280 | 16 | -360.00(-3.09%) |
Mar 15, 2016 | 11640 | 12487 | 11460 | 11640 | 21 | -80.00(-0.68%) |
Mar 14, 2016 | 11640 | 11930 | 11460 | 11720 | 11 | +120.00(+1.03%) |
Mar 11, 2016 | 11740 | 12180 | 11400 | 11600 | 25 | -20.00(-0.17%) |
Mar 10, 2016 | 12220 | 12240 | 11380 | 11620 | 22 | -440.00(-3.65%) |
Mar 09, 2016 | 12000 | 12960 | 11640 | 12060 | 6 | +120.00(+1.01%) |
Mar 08, 2016 | 13140 | 13550 | 11710 | 11940 | 15 | -1240.00(-9.41%) |
Mar 07, 2016 | 12760 | 13420 | 12600 | 13180 | 25 | +420.00(+3.29%) |
Mar 04, 2016 | 12100 | 13280 | 12100 | 12760 | 19 | +700.00(+5.80%) |
Mar 03, 2016 | 12280 | 12320 | 11860 | 12060 | 12 | -280.00(-2.27%) |
Mar 02, 2016 | 11600 | 12440 | 11320 | 12340 | 18 | +620.00(+5.29%) |