Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 3184 | 3191 | 3161 | 3168 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 3184 | 3191 | 3161 | 3168 | 0 | -16.25(-0.51%) |
Apr 28, 2016 | 3151 | 3188 | 3148 | 3184 | 0 | +33.58(+1.07%) |
Apr 27, 2016 | 3130 | 3155 | 3130 | 3151 | 0 | +21.17(+0.68%) |
Apr 26, 2016 | 3130 | 3137 | 3121 | 3130 | 0 | -0.28(-0.01%) |
Apr 25, 2016 | 3145 | 3148 | 3118 | 3130 | 0 | -15.50(-0.49%) |
Apr 24, 2016 | 3166 | 3166 | 3137 | 3145 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 3166 | 3166 | 3137 | 3145 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 3166 | 3166 | 3137 | 3145 | 0 | -20.21(-0.64%) |
Apr 21, 2016 | 3165 | 3244 | 3159 | 3166 | 0 | +1.10(+0.03%) |
Apr 20, 2016 | 3168 | 3179 | 3158 | 3165 | 0 | -3.67(-0.12%) |
Apr 19, 2016 | 3149 | 3177 | 3149 | 3168 | 0 | +19.56(+0.62%) |
Apr 18, 2016 | 3147 | 3159 | 3138 | 3149 | 0 | +1.51(+0.05%) |
Apr 17, 2016 | 3138 | 3150 | 3131 | 3147 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3138 | 3150 | 3131 | 3147 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3138 | 3150 | 3131 | 3147 | 0 | +9.13(+0.29%) |
Apr 14, 2016 | 3143 | 3153 | 3132 | 3138 | 0 | -5.30(-0.17%) |
Apr 13, 2016 | 3141 | 3159 | 3141 | 3143 | 0 | +2.82(+0.09%) |
Apr 12, 2016 | 3116 | 3142 | 3115 | 3141 | 0 | +24.08(+0.77%) |
Apr 11, 2016 | 3119 | 3130 | 3111 | 3116 | 0 | -2.75(-0.09%) |
Apr 10, 2016 | 3090 | 3122 | 3090 | 3119 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 3090 | 3122 | 3090 | 3119 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 3090 | 3122 | 3090 | 3119 | 0 | +29.13(+0.94%) |
Apr 07, 2016 | 3085 | 3092 | 3071 | 3090 | 0 | +5.37(+0.17%) |
Apr 06, 2016 | 3114 | 3114 | 3080 | 3085 | 0 | -29.32(-0.94%) |
Apr 05, 2016 | 3138 | 3139 | 3109 | 3114 | 0 | -23.68(-0.75%) |
Apr 04, 2016 | 3135 | 3142 | 3124 | 3138 | 0 | +2.22(+0.07%) |
Apr 03, 2016 | 3128 | 3145 | 3105 | 3135 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 3128 | 3145 | 3105 | 3135 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 3128 | 3145 | 3105 | 3135 | 0 | +7.81(+0.25%) |
Mar 31, 2016 | 3135 | 3137 | 3109 | 3128 | 0 | -7.13(-0.23%) |
Mar 30, 2016 | 3112 | 3139 | 3112 | 3135 | 0 | +22.90(+0.74%) |
Mar 29, 2016 | 3086 | 3116 | 3083 | 3112 | 0 | +26.39(+0.86%) |
Mar 28, 2016 | 3086 | 3097 | 3084 | 3086 | 0 | -0.55(-0.02%) |
Mar 27, 2016 | 3097 | 3099 | 3076 | 3086 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 3097 | 3099 | 3076 | 3086 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 3097 | 3099 | 3076 | 3086 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 3097 | 3099 | 3076 | 3086 | 0 | -11.34(-0.37%) |
Mar 23, 2016 | 3137 | 3140 | 3088 | 3097 | 0 | -39.83(-1.27%) |
Mar 22, 2016 | 3151 | 3152 | 3127 | 3137 | 0 | -14.00(-0.44%) |
Mar 21, 2016 | 3152 | 3159 | 3139 | 3151 | 0 | -0.82(-0.03%) |
Mar 20, 2016 | 3101 | 3165 | 3101 | 3152 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 3101 | 3165 | 3101 | 3152 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 3101 | 3165 | 3101 | 3152 | 0 | +51.53(+1.66%) |
Mar 17, 2016 | 3075 | 3103 | 3053 | 3101 | 0 | +25.46(+0.83%) |
Mar 16, 2016 | 3067 | 3076 | 3056 | 3075 | 0 | +7.85(+0.26%) |
Mar 15, 2016 | 3072 | 3074 | 3057 | 3067 | 0 | -4.42(-0.14%) |
Mar 14, 2016 | 3057 | 3075 | 3056 | 3072 | 0 | +13.54(+0.44%) |
Mar 13, 2016 | 3054 | 3069 | 3054 | 3058 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 3054 | 3069 | 3054 | 3058 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 3054 | 3069 | 3054 | 3058 | 0 | +4.45(+0.15%) |
Mar 10, 2016 | 3036 | 3055 | 3036 | 3054 | 0 | +17.20(+0.57%) |
Mar 09, 2016 | 3043 | 3044 | 3013 | 3036 | 0 | -6.29(-0.21%) |
Mar 08, 2016 | 3057 | 3060 | 3030 | 3043 | 0 | -13.90(-0.45%) |
Mar 07, 2016 | 3062 | 3072 | 3053 | 3057 | 0 | -5.00(-0.16%) |
Mar 06, 2016 | 3045 | 3074 | 3045 | 3062 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 3045 | 3074 | 3045 | 3062 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 3045 | 3074 | 3045 | 3062 | 0 | +16.68(+0.55%) |
Mar 03, 2016 | 3005 | 3046 | 3004 | 3045 | 0 | +40.40(+1.34%) |
Mar 02, 2016 | 2987 | 3010 | 2987 | 3005 | 0 | +17.68(+0.59%) |
Mar 01, 2016 | 2964 | 2993 | 2962 | 2987 | 0 | +22.99(+0.78%) |
Feb 29, 2016 | 2961 | 2976 | 2954 | 2964 | 0 | +3.26(+0.11%) |
Feb 28, 2016 | 2946 | 2974 | 2946 | 2961 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2946 | 2974 | 2946 | 2961 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2946 | 2974 | 2946 | 2961 | 0 | +14.55(+0.49%) |
Feb 25, 2016 | 2934 | 2949 | 2931 | 2946 | 0 | +12.00(+0.41%) |
Feb 24, 2016 | 2964 | 2974 | 2925 | 2934 | 0 | -30.12(-1.02%) |
Feb 23, 2016 | 2995 | 2997 | 2959 | 2964 | 0 | -30.46(-1.02%) |
Feb 22, 2016 | 2995 | 3010 | 2990 | 2995 | 0 | -0.68(-0.02%) |
Feb 21, 2016 | 3006 | 3006 | 2983 | 2995 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 3006 | 3006 | 2983 | 2995 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 3006 | 3006 | 2983 | 2995 | 0 | -10.35(-0.34%) |
Feb 18, 2016 | 2982 | 3010 | 2975 | 3006 | 0 | +23.64(+0.79%) |
Feb 17, 2016 | 2963 | 2991 | 2954 | 2982 | 0 | +19.36(+0.65%) |
Feb 16, 2016 | 2935 | 2966 | 2935 | 2963 | 0 | +27.47(+0.94%) |
Feb 15, 2016 | 2926 | 2942 | 2925 | 2935 | 0 | +9.71(+0.33%) |
Feb 14, 2016 | 2912 | 2933 | 2912 | 2926 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 2912 | 2933 | 2912 | 2926 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 2912 | 2933 | 2912 | 2926 | 0 | +13.23(+0.45%) |
Feb 11, 2016 | 2932 | 2932 | 2889 | 2912 | 0 | -19.77(-0.67%) |
Feb 10, 2016 | 2911 | 2938 | 2911 | 2932 | 0 | +21.14(+0.73%) |
Feb 09, 2016 | 2913 | 2914 | 2896 | 2911 | 0 | -1.78(-0.06%) |
Feb 08, 2016 | 2917 | 2917 | 2895 | 2913 | 0 | -4.03(-0.14%) |
Feb 07, 2016 | 2925 | 2929 | 2912 | 2917 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2925 | 2929 | 2912 | 2917 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2925 | 2929 | 2912 | 2917 | 0 | -7.83(-0.27%) |
Feb 04, 2016 | 2864 | 2938 | 2864 | 2925 | 0 | +60.50(+2.11%) |
Feb 03, 2016 | 2898 | 2901 | 2850 | 2864 | 0 | -33.89(-1.17%) |
Feb 02, 2016 | 2954 | 2954 | 2882 | 2898 | 0 | -59.28(-2.00%) |