Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3300 | 3376 | 3170 | 3308 | 4,125 | -93.26(-2.74%) |
Jun 29, 2016 | 3352 | 3473 | 3255 | 3401 | 5,994 | +210.88(+6.61%) |
Jun 28, 2016 | 3025 | 3225 | 3005 | 3190 | 5,129 | +392.37(+14.02%) |
Jun 27, 2016 | 3235 | 3235 | 2689 | 2798 | 11,938 | -517.34(-15.60%) |
Jun 24, 2016 | 3307 | 3604 | 3285 | 3315 | 7,934 | -634.50(-16.06%) |
Jun 23, 2016 | 3898 | 3950 | 3806 | 3950 | 2,263 | +207.21(+5.54%) |
Jun 22, 2016 | 3915 | 3915 | 3676 | 3743 | 2,763 | -105.67(-2.75%) |
Jun 21, 2016 | 3632 | 3889 | 3540 | 3848 | 3,325 | +183.32(+5.00%) |
Jun 20, 2016 | 3679 | 3779 | 3602 | 3665 | 4,543 | +182.86(+5.25%) |
Jun 17, 2016 | 3516 | 3568 | 3359 | 3482 | 5,824 | +270.16(+8.41%) |
Jun 16, 2016 | 3308 | 3309 | 3009 | 3212 | 8,216 | -263.27(-7.58%) |
Jun 15, 2016 | 3376 | 3653 | 3308 | 3475 | 4,300 | +3.68(+0.11%) |
Jun 14, 2016 | 3414 | 3576 | 3238 | 3472 | 3,342 | +21.13(+0.61%) |
Jun 13, 2016 | 3394 | 3643 | 3348 | 3450 | 5,175 | -79.02(-2.24%) |
Jun 10, 2016 | 3907 | 3965 | 3506 | 3530 | 7,315 | -596.83(-14.46%) |
Jun 09, 2016 | 3977 | 4177 | 3936 | 4126 | 2,607 | -69.84(-1.66%) |
Jun 08, 2016 | 4444 | 4562 | 4183 | 4196 | 4,532 | -107.51(-2.50%) |
Jun 07, 2016 | 4070 | 4354 | 4039 | 4304 | 4,211 | +316.57(+7.94%) |
Jun 06, 2016 | 3831 | 4006 | 3733 | 3987 | 4,037 | +300.48(+8.15%) |
Jun 03, 2016 | 3843 | 3917 | 3592 | 3687 | 3,660 | -137.38(-3.59%) |
Jun 02, 2016 | 3612 | 3825 | 3562 | 3824 | 4,083 | +35.84(+0.95%) |
Jun 01, 2016 | 3501 | 3803 | 3481 | 3788 | 3,989 | +113.94(+3.10%) |
May 31, 2016 | 3583 | 3846 | 3583 | 3674 | 3,091 | +81.78(+2.28%) |
May 27, 2016 | 3597 | 3592 | 3592 | 3592 | 2,387 | -49.62(-1.36%) |
May 26, 2016 | 3884 | 3924 | 3617 | 3642 | 3,319 | -81.78(-2.20%) |
May 25, 2016 | 3492 | 3733 | 3492 | 3724 | 5,893 | +322.99(+9.50%) |
May 24, 2016 | 3415 | 3488 | 3250 | 3401 | 4,045 | +62.49(+1.87%) |
May 23, 2016 | 3210 | 3401 | 3157 | 3338 | 2,198 | -17.00(-0.51%) |
May 20, 2016 | 3295 | 3388 | 3170 | 3355 | 2,900 | +81.32(+2.48%) |
May 19, 2016 | 3184 | 3315 | 2986 | 3274 | 4,309 | -50.54(-1.52%) |
May 18, 2016 | 3448 | 3595 | 3256 | 3325 | 4,560 | -140.59(-4.06%) |
May 17, 2016 | 3339 | 3563 | 3289 | 3465 | 2,922 | +138.76(+4.17%) |
May 16, 2016 | 3362 | 3469 | 3301 | 3326 | 3,381 | +203.07(+6.50%) |
May 13, 2016 | 3136 | 3345 | 3093 | 3123 | 3,076 | -158.97(-4.84%) |
May 12, 2016 | 3491 | 3614 | 3183 | 3282 | 3,680 | -23.02(-0.70%) |
May 11, 2016 | 3183 | 3450 | 3008 | 3305 | 4,754 | +90.10(+2.80%) |
May 10, 2016 | 2935 | 3219 | 2914 | 3215 | 5,358 | +339.54(+11.81%) |
May 09, 2016 | 2974 | 3019 | 2756 | 2876 | 4,380 | -203.08(-6.60%) |
May 06, 2016 | 3101 | 3378 | 3029 | 3079 | 3,445 | -119.00(-3.72%) |
May 05, 2016 | 3374 | 3408 | 3062 | 3198 | 5,221 | +198.48(+6.62%) |
May 04, 2016 | 3281 | 3446 | 2912 | 2999 | 7,575 | -223.75(-6.94%) |
May 03, 2016 | 3552 | 3552 | 3171 | 3223 | 7,455 | -519.64(-13.88%) |
May 02, 2016 | 3768 | 3814 | 3503 | 3743 | 3,345 | -85.00(-2.22%) |
Apr 29, 2016 | 4020 | 4160 | 3549 | 3828 | 6,825 | -38.13(-0.99%) |
Apr 28, 2016 | 4221 | 4374 | 3845 | 3866 | 5,162 | -397.43(-9.32%) |
Apr 27, 2016 | 4091 | 4343 | 4015 | 4263 | 7,778 | +361.59(+9.27%) |
Apr 26, 2016 | 3708 | 3931 | 3607 | 3902 | 3,632 | +313.35(+8.73%) |
Apr 25, 2016 | 3748 | 3748 | 3455 | 3588 | 3,666 | -161.27(-4.30%) |
Apr 22, 2016 | 3475 | 3768 | 3475 | 3750 | 3,339 | +357.91(+10.55%) |
Apr 21, 2016 | 3526 | 3575 | 3300 | 3392 | 2,718 | -110.72(-3.16%) |
Apr 20, 2016 | 3262 | 3597 | 3216 | 3502 | 3,621 | +144.26(+4.30%) |
Apr 19, 2016 | 3185 | 3463 | 3178 | 3358 | 3,819 | +236.16(+7.56%) |
Apr 18, 2016 | 2574 | 3164 | 2561 | 3122 | 5,796 | +160.81(+5.43%) |
Apr 15, 2016 | 2944 | 3059 | 2881 | 2961 | 3,045 | -141.05(-4.55%) |
Apr 14, 2016 | 3155 | 3162 | 2974 | 3102 | 2,643 | +4.59(+0.15%) |
Apr 13, 2016 | 3155 | 3250 | 2986 | 3098 | 3,951 | -104.29(-3.26%) |
Apr 12, 2016 | 2733 | 3259 | 2719 | 3202 | 6,034 | +536.64(+20.13%) |
Apr 11, 2016 | 2728 | 2790 | 2642 | 2665 | 2,669 | -4.14(-0.16%) |
Apr 08, 2016 | 2598 | 2691 | 2568 | 2669 | 4,977 | +268.32(+11.17%) |
Apr 07, 2016 | 2334 | 2458 | 2286 | 2401 | 2,281 | +6.89(+0.29%) |
Apr 06, 2016 | 2267 | 2402 | 2166 | 2394 | 5,569 | +216.40(+9.94%) |
Apr 05, 2016 | 2169 | 2251 | 2128 | 2178 | 2,965 | -53.75(-2.41%) |
Apr 04, 2016 | 2269 | 2462 | 2210 | 2232 | 3,374 | -83.16(-3.59%) |