Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | -624.40(-3.61%) |
Apr 27, 2016 | 17370 | 17418 | 17230 | 17290 | 0 | -62.80(-0.36%) |
Apr 26, 2016 | 17359 | 17426 | 17200 | 17353 | 0 | -86.00(-0.49%) |
Apr 25, 2016 | 17614 | 17614 | 17404 | 17439 | 0 | -133.20(-0.76%) |
Apr 24, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +208.90(+1.20%) |
Apr 21, 2016 | 17187 | 17382 | 17144 | 17364 | 0 | +457.10(+2.70%) |
Apr 20, 2016 | 17054 | 17099 | 16871 | 16906 | 0 | +32.10(+0.19%) |
Apr 19, 2016 | 16583 | 16900 | 16570 | 16874 | 0 | +598.40(+3.68%) |
Apr 18, 2016 | 16521 | 16527 | 16254 | 16276 | 0 | -572.00(-3.40%) |
Apr 17, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | -63.10(-0.37%) |
Apr 14, 2016 | 16630 | 16911 | 16602 | 16911 | 0 | +529.90(+3.23%) |
Apr 13, 2016 | 16143 | 16406 | 16132 | 16381 | 0 | +452.40(+2.84%) |
Apr 12, 2016 | 15719 | 15963 | 15694 | 15929 | 0 | +177.70(+1.13%) |
Apr 11, 2016 | 15762 | 15779 | 15526 | 15751 | 0 | -70.40(-0.44%) |
Apr 10, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +71.70(+0.46%) |
Apr 07, 2016 | 15739 | 15871 | 15636 | 15750 | 0 | +34.40(+0.22%) |
Apr 06, 2016 | 15728 | 15829 | 15613 | 15715 | 0 | -17.40(-0.11%) |
Apr 05, 2016 | 16044 | 16066 | 15698 | 15733 | 0 | -390.50(-2.42%) |
Apr 04, 2016 | 16088 | 16238 | 16030 | 16123 | 0 | -40.90(-0.25%) |
Apr 03, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | -594.50(-3.55%) |
Mar 31, 2016 | 16997 | 17034 | 16759 | 16759 | 0 | -120.30(-0.71%) |
Mar 30, 2016 | 17078 | 17078 | 16876 | 16879 | 0 | -224.50(-1.31%) |
Mar 29, 2016 | 16985 | 17137 | 16948 | 17104 | 0 | -30.90(-0.18%) |
Mar 28, 2016 | 17129 | 17168 | 16961 | 17134 | 0 | +131.60(+0.77%) |
Mar 27, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +110.50(+0.65%) |
Mar 24, 2016 | 16979 | 17041 | 16844 | 16892 | 0 | -108.70(-0.64%) |
Mar 23, 2016 | 17066 | 17142 | 16964 | 17001 | 0 | -47.60(-0.28%) |
Mar 22, 2016 | 16937 | 17108 | 16851 | 17049 | 0 | +323.80(+1.94%) |
Mar 21, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 20, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | -211.60(-1.25%) |
Mar 17, 2016 | 17108 | 17253 | 16815 | 16936 | 0 | -38.00(-0.22%) |
Mar 16, 2016 | 16981 | 17102 | 16951 | 16974 | 0 | -142.70(-0.83%) |
Mar 15, 2016 | 17220 | 17279 | 17043 | 17117 | 0 | -116.70(-0.68%) |
Mar 14, 2016 | 17156 | 17291 | 17149 | 17234 | 0 | +294.90(+1.74%) |
Mar 13, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +86.60(+0.51%) |
Mar 10, 2016 | 16811 | 16888 | 16713 | 16852 | 0 | +210.10(+1.26%) |
Mar 09, 2016 | 16626 | 16706 | 16495 | 16642 | 0 | -141.00(-0.84%) |
Mar 08, 2016 | 16890 | 16910 | 16570 | 16783 | 0 | -128.10(-0.76%) |
Mar 07, 2016 | 17025 | 17026 | 16895 | 16911 | 0 | -103.50(-0.61%) |
Mar 06, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +54.60(+0.32%) |
Mar 03, 2016 | 16696 | 16963 | 16692 | 16960 | 0 | +213.60(+1.28%) |
Mar 02, 2016 | 16392 | 16815 | 16389 | 16747 | 0 | +661.10(+4.11%) |
Mar 01, 2016 | 16013 | 16099 | 15857 | 16086 | 0 | +58.70(+0.37%) |
Feb 29, 2016 | 16313 | 16465 | 16027 | 16027 | 0 | -161.60(-1.00%) |
Feb 28, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +48.10(+0.30%) |
Feb 25, 2016 | 15984 | 16218 | 15954 | 16140 | 0 | +224.50(+1.41%) |
Feb 24, 2016 | 15851 | 16006 | 15754 | 15916 | 0 | -136.20(-0.85%) |
Feb 23, 2016 | 16230 | 16350 | 16001 | 16052 | 0 | -59.00(-0.37%) |
Feb 22, 2016 | 15851 | 16187 | 15817 | 16111 | 0 | +143.80(+0.90%) |
Feb 21, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | -229.60(-1.42%) |
Feb 18, 2016 | 16138 | 16338 | 16119 | 16197 | 0 | +360.40(+2.28%) |
Feb 17, 2016 | 16035 | 16214 | 15632 | 15836 | 0 | -218.00(-1.36%) |
Feb 16, 2016 | 15850 | 16342 | 15810 | 16054 | 0 | +31.80(+0.20%) |
Feb 15, 2016 | 15248 | 16155 | 15244 | 16023 | 0 | +1070.00(+7.16%) |
Feb 14, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | -760.80(-4.84%) |
Feb 11, 2016 | 16128 | 16163 | 15430 | 15713 | 0 | +0.00(+0.00%) |
Feb 10, 2016 | 16128 | 16163 | 15430 | 15713 | 0 | -372.00(-2.31%) |
Feb 09, 2016 | 16667 | 16669 | 16026 | 16085 | 0 | -918.90(-5.40%) |
Feb 08, 2016 | 16621 | 17099 | 16552 | 17004 | 0 | +184.70(+1.10%) |
Feb 07, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | -225.40(-1.32%) |
Feb 04, 2016 | 17071 | 17210 | 16942 | 17045 | 0 | -146.20(-0.85%) |
Feb 03, 2016 | 17497 | 17516 | 17081 | 17191 | 0 | -559.50(-3.15%) |
Feb 02, 2016 | 17716 | 17865 | 17685 | 17751 | 0 | -114.50(-0.64%) |