Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7817 | 7836 | 7787 | 7808 | 0 | -37.19(-0.47%) |
Mar 30, 2016 | 7841 | 7867 | 7827 | 7845 | 0 | +47.43(+0.61%) |
Mar 29, 2016 | 7812 | 7828 | 7738 | 7798 | 0 | +22.07(+0.28%) |
Mar 28, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | -118.78(-1.50%) |
Mar 23, 2016 | 7900 | 7928 | 7855 | 7894 | 0 | +41.29(+0.53%) |
Mar 22, 2016 | 7795 | 7853 | 7719 | 7853 | 0 | +3.50(+0.04%) |
Mar 21, 2016 | 7800 | 7884 | 7789 | 7850 | 0 | +35.89(+0.46%) |
Mar 20, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | -48.11(-0.61%) |
Mar 17, 2016 | 7940 | 7953 | 7785 | 7862 | 0 | -54.64(-0.69%) |
Mar 16, 2016 | 7962 | 7971 | 7892 | 7916 | 0 | -37.50(-0.47%) |
Mar 15, 2016 | 7978 | 8001 | 7942 | 7954 | 0 | -64.43(-0.80%) |
Mar 14, 2016 | 8019 | 8053 | 7998 | 8018 | 0 | +19.93(+0.25%) |
Mar 13, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +104.77(+1.33%) |
Mar 10, 2016 | 7968 | 8095 | 7894 | 7894 | 0 | -82.15(-1.03%) |
Mar 09, 2016 | 7947 | 8031 | 7938 | 7976 | 0 | +4.66(+0.06%) |
Mar 08, 2016 | 7954 | 8013 | 7932 | 7971 | 0 | -47.98(-0.60%) |
Mar 07, 2016 | 7965 | 8023 | 7935 | 8019 | 0 | +36.56(+0.46%) |
Mar 06, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +31.73(+0.40%) |
Mar 03, 2016 | 8000 | 8007 | 7945 | 7951 | 0 | -89.05(-1.11%) |
Mar 02, 2016 | 7994 | 8040 | 7956 | 8040 | 0 | +77.67(+0.98%) |
Mar 01, 2016 | 7824 | 7963 | 7810 | 7962 | 0 | +118.59(+1.51%) |
Feb 29, 2016 | 7790 | 7862 | 7763 | 7844 | 0 | -33.40(-0.42%) |
Feb 28, 2016 | 7859 | 7922 | 7841 | 7877 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 7859 | 7922 | 7841 | 7877 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 7859 | 7922 | 7841 | 7877 | 0 | +82.98(+1.06%) |
Feb 25, 2016 | 7803 | 7816 | 7718 | 7794 | 0 | +104.49(+1.36%) |
Feb 24, 2016 | 7795 | 7808 | 7641 | 7690 | 0 | -117.45(-1.50%) |
Feb 23, 2016 | 7923 | 7926 | 7793 | 7807 | 0 | -154.48(-1.94%) |
Feb 22, 2016 | 7926 | 7996 | 7924 | 7961 | 0 | +98.13(+1.25%) |
Feb 21, 2016 | 7872 | 7921 | 7818 | 7863 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 7872 | 7921 | 7818 | 7863 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 7872 | 7921 | 7818 | 7863 | 0 | -53.25(-0.67%) |
Feb 18, 2016 | 7898 | 7984 | 7863 | 7917 | 0 | -29.58(-0.37%) |
Feb 17, 2016 | 7881 | 7968 | 7850 | 7946 | 0 | +132.40(+1.69%) |
Feb 16, 2016 | 7887 | 7904 | 7762 | 7814 | 0 | -34.54(-0.44%) |
Feb 15, 2016 | 7803 | 7881 | 7782 | 7848 | 0 | +191.73(+2.50%) |
Feb 14, 2016 | 7553 | 7657 | 7542 | 7657 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 7553 | 7657 | 7542 | 7657 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 7553 | 7657 | 7542 | 7657 | 0 | +159.98(+2.13%) |
Feb 11, 2016 | 7614 | 7624 | 7425 | 7497 | 0 | -235.31(-3.04%) |
Feb 10, 2016 | 7624 | 7800 | 7582 | 7732 | 0 | +148.66(+1.96%) |
Feb 09, 2016 | 7771 | 7792 | 7541 | 7583 | 0 | -175.94(-2.27%) |
Feb 08, 2016 | 7989 | 7990 | 7737 | 7759 | 0 | -200.92(-2.52%) |
Feb 07, 2016 | 8004 | 8074 | 7960 | 7960 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8004 | 8074 | 7960 | 7960 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8004 | 8074 | 7960 | 7960 | 0 | -43.27(-0.54%) |
Feb 04, 2016 | 8160 | 8163 | 7936 | 8003 | 0 | -120.34(-1.48%) |
Feb 03, 2016 | 8220 | 8249 | 8051 | 8124 | 0 | -73.25(-0.89%) |
Feb 02, 2016 | 8268 | 8280 | 8142 | 8197 | 0 | -114.00(-1.37%) |
Feb 01, 2016 | 8375 | 8381 | 8246 | 8311 | 0 | -8.82(-0.11%) |
Jan 31, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +166.54(+2.04%) |
Jan 28, 2016 | 8259 | 8308 | 8108 | 8153 | 0 | -169.41(-2.04%) |
Jan 27, 2016 | 8242 | 8323 | 8216 | 8323 | 0 | +8.21(+0.10%) |
Jan 26, 2016 | 8155 | 8328 | 8121 | 8314 | 0 | +61.13(+0.74%) |
Jan 25, 2016 | 8296 | 8301 | 8191 | 8253 | 0 | -17.77(-0.21%) |
Jan 24, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +236.05(+2.94%) |
Jan 21, 2016 | 8008 | 8136 | 7978 | 8035 | 0 | +68.72(+0.86%) |
Jan 20, 2016 | 8073 | 8078 | 7935 | 7966 | 0 | -257.42(-3.13%) |
Jan 19, 2016 | 8215 | 8278 | 8188 | 8224 | 0 | +124.68(+1.54%) |
Jan 18, 2016 | 8128 | 8217 | 8076 | 8099 | 0 | -8.05(-0.10%) |
Jan 17, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | -198.34(-2.39%) |
Jan 14, 2016 | 8340 | 8350 | 8175 | 8305 | 0 | -109.36(-1.30%) |
Jan 13, 2016 | 8412 | 8488 | 8387 | 8415 | 0 | +82.79(+0.99%) |
Jan 12, 2016 | 8199 | 8398 | 8193 | 8332 | 0 | +118.52(+1.44%) |
Jan 11, 2016 | 8221 | 8317 | 8203 | 8214 | 0 | -43.76(-0.53%) |
Jan 10, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | -192.58(-2.28%) |
Jan 07, 2016 | 8444 | 8480 | 8327 | 8450 | 0 | -163.56(-1.90%) |
Jan 06, 2016 | 8720 | 8720 | 8560 | 8613 | 0 | -88.04(-1.01%) |
Jan 05, 2016 | 8706 | 8730 | 8601 | 8701 | 0 | +45.15(+0.52%) |
Jan 04, 2016 | 8706 | 8714 | 8594 | 8656 | 0 | -161.78(-1.83%) |
Jan 03, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |