Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51248 | 51248 | 49642 | 50055 | 0 | -1193.60(-2.33%) |
Mar 30, 2016 | 51155 | 52262 | 50900 | 51249 | 0 | +93.90(+0.18%) |
Mar 29, 2016 | 50839 | 51765 | 50387 | 51155 | 0 | +316.80(+0.62%) |
Mar 28, 2016 | 49686 | 51149 | 49686 | 50838 | 0 | +1180.80(+2.38%) |
Mar 27, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | -32.70(-0.07%) |
Mar 23, 2016 | 51005 | 51005 | 49491 | 49690 | 0 | -1320.10(-2.59%) |
Mar 22, 2016 | 51170 | 51215 | 50812 | 51010 | 0 | -161.40(-0.32%) |
Mar 21, 2016 | 50816 | 51370 | 50764 | 51172 | 0 | +356.90(+0.70%) |
Mar 20, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | -99.10(-0.19%) |
Mar 17, 2016 | 47770 | 51268 | 47770 | 50914 | 0 | +3150.40(+6.60%) |
Mar 16, 2016 | 47130 | 47814 | 46521 | 47763 | 0 | +633.40(+1.34%) |
Mar 15, 2016 | 48866 | 48866 | 46684 | 47130 | 0 | -1737.30(-3.56%) |
Mar 14, 2016 | 49639 | 50166 | 48756 | 48867 | 0 | -771.40(-1.55%) |
Mar 13, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +67.60(+0.14%) |
Mar 10, 2016 | 48667 | 49974 | 47922 | 49571 | 0 | +906.00(+1.86%) |
Mar 09, 2016 | 49102 | 50001 | 48623 | 48665 | 0 | -437.00(-0.89%) |
Mar 08, 2016 | 49244 | 49914 | 48847 | 49102 | 0 | -144.00(-0.29%) |
Mar 07, 2016 | 49089 | 49639 | 48746 | 49246 | 0 | +161.20(+0.33%) |
Mar 06, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +1891.50(+4.01%) |
Mar 03, 2016 | 44900 | 47374 | 44900 | 47193 | 0 | +2299.90(+5.12%) |
Mar 02, 2016 | 44122 | 44983 | 43841 | 44894 | 0 | +771.70(+1.75%) |
Mar 01, 2016 | 42795 | 44181 | 42795 | 44122 | 0 | +1327.90(+3.10%) |
Feb 29, 2016 | 41599 | 43053 | 41599 | 42794 | 0 | +1200.80(+2.89%) |
Feb 28, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | -294.80(-0.70%) |
Feb 25, 2016 | 42084 | 42327 | 41442 | 41888 | 0 | -196.70(-0.47%) |
Feb 24, 2016 | 42521 | 42521 | 41211 | 42085 | 0 | -436.30(-1.03%) |
Feb 23, 2016 | 43235 | 43601 | 42359 | 42521 | 0 | -714.00(-1.65%) |
Feb 22, 2016 | 41544 | 43345 | 41544 | 43235 | 0 | +1691.50(+4.07%) |
Feb 21, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +65.80(+0.16%) |
Feb 18, 2016 | 41624 | 41698 | 41183 | 41478 | 0 | -153.20(-0.37%) |
Feb 17, 2016 | 40958 | 42436 | 40958 | 41631 | 0 | +683.10(+1.67%) |
Feb 16, 2016 | 40093 | 41206 | 40074 | 40948 | 0 | +854.80(+2.13%) |
Feb 15, 2016 | 39808 | 40671 | 39808 | 40093 | 0 | +284.80(+0.72%) |
Feb 14, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +489.80(+1.25%) |
Feb 11, 2016 | 40370 | 40370 | 38928 | 39318 | 0 | -1058.30(-2.62%) |
Feb 10, 2016 | 40592 | 40592 | 39960 | 40377 | 0 | -215.50(-0.53%) |
Feb 09, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | -229.60(-0.56%) |
Feb 04, 2016 | 39589 | 41444 | 39589 | 40822 | 0 | +1232.90(+3.11%) |
Feb 03, 2016 | 38596 | 39726 | 38596 | 39589 | 0 | +992.60(+2.57%) |
Feb 02, 2016 | 40564 | 40564 | 38596 | 38596 | 0 | -1973.80(-4.87%) |
Feb 01, 2016 | 40396 | 40570 | 39738 | 40570 | 0 | +164.00(+0.41%) |
Jan 31, 2016 | 38635 | 40406 | 38635 | 40406 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 38635 | 40406 | 38635 | 40406 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 38635 | 40406 | 38635 | 40406 | 0 | +1775.80(+4.60%) |
Jan 28, 2016 | 38376 | 39100 | 37996 | 38630 | 0 | +253.80(+0.66%) |
Jan 27, 2016 | 37501 | 38766 | 37402 | 38376 | 0 | +878.90(+2.34%) |
Jan 26, 2016 | 38031 | 38031 | 37112 | 37498 | 0 | -533.70(-1.40%) |
Jan 25, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +0.00(+0.00%) |
Jan 24, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +314.10(+0.83%) |
Jan 21, 2016 | 37647 | 38079 | 37495 | 37717 | 0 | +71.60(+0.19%) |
Jan 20, 2016 | 38056 | 38056 | 37046 | 37646 | 0 | -411.50(-1.08%) |
Jan 19, 2016 | 37941 | 38856 | 37941 | 38057 | 0 | +119.70(+0.32%) |
Jan 18, 2016 | 38572 | 38633 | 37937 | 37937 | 0 | -631.80(-1.64%) |
Jan 17, 2016 | 39494 | 39494 | 37986 | 38569 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 39494 | 39494 | 37986 | 38569 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 39494 | 39494 | 37986 | 38569 | 0 | -931.00(-2.36%) |
Jan 14, 2016 | 38944 | 39502 | 38459 | 39500 | 0 | +555.70(+1.43%) |
Jan 13, 2016 | 39518 | 40050 | 38822 | 38944 | 0 | -569.40(-1.44%) |
Jan 12, 2016 | 39955 | 40261 | 39426 | 39514 | 0 | -436.70(-1.09%) |
Jan 11, 2016 | 40612 | 40974 | 39924 | 39950 | 0 | -661.70(-1.63%) |
Jan 10, 2016 | 40695 | 41218 | 40464 | 40612 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 40695 | 41218 | 40464 | 40612 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 40695 | 41218 | 40464 | 40612 | 0 | -82.50(-0.20%) |
Jan 07, 2016 | 41772 | 41772 | 40695 | 40695 | 0 | -1078.40(-2.58%) |
Jan 06, 2016 | 42410 | 42410 | 41590 | 41773 | 0 | -646.20(-1.52%) |
Jan 05, 2016 | 42139 | 42534 | 42137 | 42419 | 0 | +278.30(+0.66%) |
Jan 04, 2016 | 43349 | 43349 | 42125 | 42141 | 0 | -1209.00(-2.79%) |
Jan 03, 2016 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |