Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6271 | 6290 | 6230 | 6231 | 0 | -40.00(-0.64%) |
May 30, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 29, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 28, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 27, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +5.14(+0.08%) |
May 26, 2016 | 6263 | 6282 | 6243 | 6266 | 0 | +2.80(+0.04%) |
May 25, 2016 | 6219 | 6270 | 6219 | 6263 | 0 | +43.59(+0.70%) |
May 24, 2016 | 6136 | 6232 | 6110 | 6219 | 0 | +82.83(+1.35%) |
May 23, 2016 | 6156 | 6173 | 6123 | 6136 | 0 | -19.89(-0.32%) |
May 22, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +0.00(+0.00%) |
May 21, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +0.00(+0.00%) |
May 20, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +102.97(+1.70%) |
May 19, 2016 | 6166 | 6166 | 6050 | 6053 | 0 | -112.45(-1.82%) |
May 18, 2016 | 6168 | 6169 | 6116 | 6166 | 0 | -1.97(-0.03%) |
May 17, 2016 | 6151 | 6216 | 6147 | 6168 | 0 | +16.37(+0.27%) |
May 16, 2016 | 6138 | 6157 | 6092 | 6151 | 0 | +12.90(+0.21%) |
May 15, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +0.00(+0.00%) |
May 14, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +0.00(+0.00%) |
May 13, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +34.31(+0.56%) |
May 12, 2016 | 6162 | 6193 | 6094 | 6104 | 0 | -58.30(-0.95%) |
May 11, 2016 | 6157 | 6173 | 6131 | 6162 | 0 | +5.84(+0.09%) |
May 10, 2016 | 6115 | 6180 | 6115 | 6157 | 0 | +41.84(+0.68%) |
May 09, 2016 | 6126 | 6178 | 6108 | 6115 | 0 | -10.89(-0.18%) |
May 08, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +0.00(+0.00%) |
May 07, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +0.00(+0.00%) |
May 06, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +8.45(+0.14%) |
May 05, 2016 | 6112 | 6153 | 6102 | 6117 | 0 | +5.23(+0.09%) |
May 04, 2016 | 6186 | 6186 | 6101 | 6112 | 0 | -73.57(-1.19%) |
May 03, 2016 | 6242 | 6270 | 6160 | 6186 | 0 | -56.30(-0.90%) |
May 02, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |
May 01, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | -80.51(-1.27%) |
Apr 28, 2016 | 6320 | 6322 | 6224 | 6322 | 0 | +2.49(+0.04%) |
Apr 27, 2016 | 6285 | 6320 | 6255 | 6320 | 0 | +35.39(+0.56%) |
Apr 26, 2016 | 6261 | 6298 | 6261 | 6285 | 0 | +23.60(+0.38%) |
Apr 25, 2016 | 6310 | 6325 | 6249 | 6261 | 0 | -49.52(-0.78%) |
Apr 24, 2016 | 6381 | 6382 | 6289 | 6310 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 6381 | 6382 | 6289 | 6310 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 6381 | 6382 | 6289 | 6310 | 0 | -71.00(-1.11%) |
Apr 21, 2016 | 6410 | 6427 | 6353 | 6381 | 0 | -28.82(-0.45%) |
Apr 20, 2016 | 6405 | 6422 | 6367 | 6410 | 0 | +4.91(+0.08%) |
Apr 19, 2016 | 6354 | 6418 | 6353 | 6405 | 0 | +51.83(+0.82%) |
Apr 18, 2016 | 6344 | 6355 | 6262 | 6354 | 0 | +9.77(+0.15%) |
Apr 17, 2016 | 6365 | 6373 | 6328 | 6344 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 6365 | 6373 | 6328 | 6344 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 6365 | 6373 | 6328 | 6344 | 0 | -21.35(-0.34%) |
Apr 14, 2016 | 6363 | 6374 | 6335 | 6365 | 0 | +2.21(+0.03%) |
Apr 13, 2016 | 6242 | 6363 | 6242 | 6363 | 0 | +120.50(+1.93%) |
Apr 12, 2016 | 6200 | 6248 | 6176 | 6242 | 0 | +42.27(+0.68%) |
Apr 11, 2016 | 6204 | 6230 | 6165 | 6200 | 0 | -4.29(-0.07%) |
Apr 10, 2016 | 6137 | 6216 | 6137 | 6204 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 6137 | 6216 | 6137 | 6204 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 6137 | 6216 | 6137 | 6204 | 0 | +67.52(+1.10%) |
Apr 07, 2016 | 6162 | 6204 | 6119 | 6137 | 0 | -24.74(-0.40%) |
Apr 06, 2016 | 6091 | 6162 | 6091 | 6162 | 0 | +70.40(+1.16%) |
Apr 05, 2016 | 6165 | 6165 | 6062 | 6091 | 0 | -73.49(-1.19%) |
Apr 04, 2016 | 6146 | 6202 | 6133 | 6165 | 0 | +18.67(+0.30%) |
Apr 03, 2016 | 6175 | 6175 | 6077 | 6146 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 6175 | 6175 | 6077 | 6146 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 6175 | 6175 | 6077 | 6146 | 0 | -28.85(-0.47%) |
Mar 31, 2016 | 6203 | 6203 | 6150 | 6175 | 0 | -28.27(-0.46%) |
Mar 30, 2016 | 6106 | 6222 | 6106 | 6203 | 0 | +97.27(+1.59%) |
Mar 29, 2016 | 6106 | 6157 | 6071 | 6106 | 0 | -0.58(-0.01%) |
Mar 28, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | -92.63(-1.49%) |
Mar 23, 2016 | 6193 | 6217 | 6171 | 6199 | 0 | +6.37(+0.10%) |
Mar 22, 2016 | 6185 | 6193 | 6110 | 6193 | 0 | +8.16(+0.13%) |
Mar 21, 2016 | 6190 | 6215 | 6154 | 6185 | 0 | -5.06(-0.08%) |
Mar 20, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | -11.48(-0.19%) |
Mar 17, 2016 | 6175 | 6220 | 6126 | 6201 | 0 | +25.63(+0.42%) |
Mar 16, 2016 | 6140 | 6186 | 6134 | 6175 | 0 | +35.52(+0.58%) |
Mar 15, 2016 | 6175 | 6175 | 6115 | 6140 | 0 | -34.60(-0.56%) |
Mar 14, 2016 | 6140 | 6198 | 6140 | 6175 | 0 | +34.78(+0.57%) |
Mar 13, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +103.09(+1.71%) |
Mar 10, 2016 | 6146 | 6203 | 6037 | 6037 | 0 | -109.62(-1.78%) |
Mar 09, 2016 | 6125 | 6175 | 6118 | 6146 | 0 | +20.88(+0.34%) |
Mar 08, 2016 | 6182 | 6182 | 6102 | 6125 | 0 | -56.96(-0.92%) |
Mar 07, 2016 | 6199 | 6216 | 6126 | 6182 | 0 | -17.03(-0.27%) |
Mar 06, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +68.97(+1.13%) |
Mar 03, 2016 | 6147 | 6174 | 6108 | 6130 | 0 | -16.60(-0.27%) |
Mar 02, 2016 | 6153 | 6194 | 6098 | 6147 | 0 | -5.82(-0.09%) |