Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 2935 | 2963 | 2921 | 2957 | 0 | +1.04(+0.04%) |
Jan 31, 2016 | 2866 | 2962 | 2866 | 2956 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 2866 | 2962 | 2866 | 2956 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 2866 | 2962 | 2866 | 2956 | 0 | +90.07(+3.14%) |
Jan 28, 2016 | 2829 | 2872 | 2829 | 2866 | 0 | +37.33(+1.32%) |
Jan 27, 2016 | 2824 | 2831 | 2815 | 2829 | 0 | +4.33(+0.15%) |
Jan 26, 2016 | 2818 | 2826 | 2800 | 2824 | 0 | +6.68(+0.24%) |
Jan 25, 2016 | 2820 | 2824 | 2813 | 2818 | 0 | -2.56(-0.09%) |
Jan 24, 2016 | 2775 | 2823 | 2775 | 2820 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 2775 | 2823 | 2775 | 2820 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 2775 | 2823 | 2775 | 2820 | 0 | +45.43(+1.64%) |
Jan 21, 2016 | 2760 | 2788 | 2751 | 2775 | 0 | +15.12(+0.55%) |
Jan 20, 2016 | 2779 | 2779 | 2730 | 2760 | 0 | -18.89(-0.68%) |
Jan 19, 2016 | 2774 | 2804 | 2774 | 2779 | 0 | +4.28(+0.15%) |
Jan 18, 2016 | 2784 | 2786 | 2772 | 2774 | 0 | -10.05(-0.36%) |
Jan 17, 2016 | 2833 | 2835 | 2780 | 2784 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 2833 | 2835 | 2780 | 2784 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2833 | 2835 | 2780 | 2784 | 0 | -48.80(-1.72%) |
Jan 14, 2016 | 2821 | 2835 | 2809 | 2833 | 0 | +12.67(+0.45%) |
Jan 13, 2016 | 2818 | 2843 | 2818 | 2821 | 0 | +2.67(+0.09%) |
Jan 12, 2016 | 2831 | 2841 | 2813 | 2818 | 0 | -12.78(-0.45%) |
Jan 11, 2016 | 2843 | 2854 | 2824 | 2831 | 0 | -12.81(-0.45%) |
Jan 10, 2016 | 2844 | 2864 | 2836 | 2843 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 2844 | 2864 | 2836 | 2843 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 2844 | 2864 | 2836 | 2843 | 0 | -0.43(-0.02%) |
Jan 07, 2016 | 2891 | 2891 | 2840 | 2844 | 0 | -46.87(-1.62%) |
Jan 06, 2016 | 2900 | 2907 | 2885 | 2891 | 0 | -8.92(-0.31%) |
Jan 05, 2016 | 2896 | 2904 | 2890 | 2900 | 0 | +3.91(+0.14%) |
Jan 04, 2016 | 2944 | 2949 | 2891 | 2896 | 0 | -47.93(-1.63%) |
Jan 03, 2016 | 2931 | 2958 | 2928 | 2944 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 2931 | 2958 | 2928 | 2944 | 0 | +0.00(+0.00%) |