Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 4596 | 4690 | 4582 | 4690 | 0 | +131.65(+2.89%) |
Feb 29, 2016 | 4585 | 4620 | 4557 | 4558 | 0 | -32.52(-0.71%) |
Feb 26, 2016 | 4615 | 4619 | 4581 | 4590 | 0 | +8.26(+0.18%) |
Feb 25, 2016 | 4555 | 4582 | 4517 | 4582 | 0 | +39.60(+0.87%) |
Feb 24, 2016 | 4454 | 4548 | 4426 | 4543 | 0 | +39.03(+0.87%) |
Feb 23, 2016 | 4550 | 4558 | 4501 | 4504 | 0 | -67.03(-1.47%) |
Feb 22, 2016 | 4548 | 4576 | 4547 | 4571 | 0 | +66.18(+1.47%) |
Feb 19, 2016 | 4465 | 4513 | 4455 | 4504 | 0 | +16.89(+0.38%) |
Feb 18, 2016 | 4548 | 4548 | 4483 | 4488 | 0 | +51.58(+1.16%) |
Feb 16, 2016 | 4398 | 4436 | 4377 | 4436 | 0 | +98.45(+2.27%) |
Feb 12, 2016 | 4338 | 4338 | 4338 | 4338 | 0 | +70.67(+1.66%) |
Feb 11, 2016 | 4219 | 4293 | 4210 | 4267 | 0 | -16.75(-0.39%) |
Feb 10, 2016 | 4318 | 4370 | 4281 | 4284 | 0 | +14.83(+0.35%) |
Feb 09, 2016 | 4225 | 4330 | 4222 | 4269 | 0 | -14.99(-0.35%) |
Feb 08, 2016 | 4288 | 4302 | 4213 | 4284 | 0 | -79.39(-1.82%) |
Feb 05, 2016 | 4491 | 4493 | 4350 | 4363 | 0 | -146.42(-3.25%) |
Feb 04, 2016 | 4492 | 4546 | 4464 | 4510 | 0 | +5.32(+0.12%) |
Feb 03, 2016 | 4544 | 4547 | 4424 | 4504 | 0 | -12.71(-0.28%) |
Feb 02, 2016 | 4589 | 4590 | 4503 | 4517 | 0 | -103.42(-2.24%) |
Feb 01, 2016 | 4588 | 4637 | 4565 | 4620 | 0 | +6.42(+0.14%) |
Jan 29, 2016 | 4512 | 4614 | 4511 | 4614 | 0 | +107.27(+2.38%) |
Jan 28, 2016 | 4534 | 4534 | 4448 | 4507 | 0 | +38.51(+0.86%) |
Jan 27, 2016 | 4549 | 4569 | 4451 | 4468 | 0 | -99.50(-2.18%) |
Jan 26, 2016 | 4537 | 4583 | 4504 | 4568 | 0 | +49.18(+1.09%) |
Jan 25, 2016 | 4575 | 4590 | 4515 | 4518 | 0 | -72.69(-1.58%) |
Jan 22, 2016 | 4557 | 4591 | 4540 | 4591 | 0 | +119.12(+2.66%) |
Jan 21, 2016 | 4481 | 4537 | 4432 | 4472 | 0 | +0.37(+0.01%) |
Jan 20, 2016 | 4405 | 4515 | 4313 | 4472 | 0 | -5.26(-0.12%) |
Jan 19, 2016 | 4548 | 4551 | 4431 | 4477 | 0 | -11.47(-0.26%) |
Jan 15, 2016 | 4488 | 4488 | 4488 | 4488 | 0 | -126.58(-2.74%) |
Jan 14, 2016 | 4545 | 4651 | 4471 | 4615 | 0 | +88.94(+1.97%) |
Jan 13, 2016 | 4706 | 4714 | 4518 | 4526 | 0 | -159.86(-3.41%) |
Jan 12, 2016 | 4682 | 4715 | 4618 | 4686 | 0 | +47.93(+1.03%) |
Jan 11, 2016 | 4673 | 4683 | 4574 | 4638 | 0 | -5.64(-0.12%) |
Jan 08, 2016 | 4722 | 4743 | 4638 | 4644 | 0 | -45.80(-0.98%) |
Jan 07, 2016 | 4736 | 4788 | 4688 | 4689 | 0 | -146.33(-3.03%) |
Jan 06, 2016 | 4814 | 4866 | 4805 | 4836 | 0 | -55.67(-1.14%) |