Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8757 | 8804 | 8695 | 8745 | 0 | +7.79(+0.09%) |
Mar 30, 2016 | 8625 | 8744 | 8625 | 8737 | 0 | +119.69(+1.39%) |
Mar 29, 2016 | 8687 | 8711 | 8586 | 8617 | 0 | -73.10(-0.84%) |
Mar 28, 2016 | 8714 | 8738 | 8676 | 8690 | 0 | -14.52(-0.17%) |
Mar 27, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | -38.41(-0.44%) |
Mar 24, 2016 | 8745 | 8766 | 8677 | 8743 | 0 | -22.71(-0.26%) |
Mar 23, 2016 | 8778 | 8814 | 8735 | 8766 | 0 | -19.59(-0.22%) |
Mar 22, 2016 | 8806 | 8814 | 8713 | 8786 | 0 | -27.02(-0.31%) |
Mar 21, 2016 | 8826 | 8841 | 8748 | 8813 | 0 | +1.99(+0.02%) |
Mar 20, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +76.17(+0.87%) |
Mar 17, 2016 | 8764 | 8827 | 8717 | 8735 | 0 | +35.40(+0.41%) |
Mar 16, 2016 | 8638 | 8699 | 8638 | 8699 | 0 | +87.96(+1.02%) |
Mar 15, 2016 | 8746 | 8760 | 8589 | 8611 | 0 | -136.72(-1.56%) |
Mar 14, 2016 | 8746 | 8777 | 8740 | 8748 | 0 | +41.76(+0.48%) |
Mar 13, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +45.44(+0.52%) |
Mar 10, 2016 | 8634 | 8680 | 8615 | 8661 | 0 | +26.59(+0.31%) |
Mar 09, 2016 | 8649 | 8657 | 8588 | 8634 | 0 | -30.20(-0.35%) |
Mar 08, 2016 | 8656 | 8669 | 8576 | 8664 | 0 | +4.76(+0.05%) |
Mar 07, 2016 | 8657 | 8728 | 8632 | 8660 | 0 | +16.00(+0.19%) |
Mar 06, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +31.76(+0.37%) |
Mar 03, 2016 | 8569 | 8631 | 8562 | 8612 | 0 | +67.74(+0.79%) |
Mar 02, 2016 | 8545 | 8586 | 8540 | 8544 | 0 | +58.36(+0.69%) |
Mar 01, 2016 | 8381 | 8489 | 8378 | 8486 | 0 | +74.53(+0.89%) |
Feb 29, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 28, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +45.30(+0.54%) |
Feb 25, 2016 | 8304 | 8389 | 8304 | 8366 | 0 | +83.00(+1.00%) |
Feb 24, 2016 | 8333 | 8382 | 8264 | 8283 | 0 | -51.78(-0.62%) |
Feb 23, 2016 | 8334 | 8362 | 8312 | 8335 | 0 | +7.96(+0.10%) |
Feb 22, 2016 | 8316 | 8397 | 8296 | 8327 | 0 | +1.64(+0.02%) |
Feb 21, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +10.37(+0.12%) |
Feb 18, 2016 | 8262 | 8338 | 8262 | 8315 | 0 | +100.42(+1.22%) |
Feb 17, 2016 | 8241 | 8254 | 8196 | 8214 | 0 | +2.18(+0.03%) |
Feb 16, 2016 | 8091 | 8227 | 8091 | 8212 | 0 | +145.56(+1.80%) |
Feb 15, 2016 | 7977 | 8075 | 7954 | 8067 | 0 | +0.00(+0.00%) |
Feb 14, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 11, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 04, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 03, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | -68.24(-0.84%) |
Feb 02, 2016 | 8142 | 8156 | 8091 | 8131 | 0 | -25.72(-0.32%) |
Feb 01, 2016 | 8164 | 8167 | 8111 | 8157 | 0 | +11.75(+0.14%) |
Jan 31, 2016 | 8107 | 8150 | 8107 | 8145 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8107 | 8150 | 8107 | 8145 | 0 | +64.61(+0.80%) |
Jan 29, 2016 | 7881 | 8081 | 7877 | 8081 | 0 | +175.50(+2.22%) |
Jan 28, 2016 | 7825 | 7921 | 7821 | 7905 | 0 | +55.27(+0.70%) |
Jan 27, 2016 | 7864 | 7889 | 7830 | 7850 | 0 | +21.16(+0.27%) |
Jan 26, 2016 | 7832 | 7849 | 7800 | 7829 | 0 | -65.48(-0.83%) |
Jan 25, 2016 | 7814 | 7900 | 7814 | 7894 | 0 | +137.97(+1.78%) |
Jan 24, 2016 | 7729 | 7774 | 7706 | 7756 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 7729 | 7774 | 7706 | 7756 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 7729 | 7774 | 7706 | 7756 | 0 | +92.17(+1.20%) |
Jan 21, 2016 | 7713 | 7748 | 7664 | 7664 | 0 | -35.11(-0.46%) |
Jan 20, 2016 | 7835 | 7835 | 7688 | 7699 | 0 | -155.76(-1.98%) |
Jan 19, 2016 | 7816 | 7855 | 7787 | 7855 | 0 | +43.70(+0.56%) |
Jan 18, 2016 | 7679 | 7834 | 7628 | 7811 | 0 | +49.17(+0.63%) |
Jan 17, 2016 | 7809 | 7842 | 7709 | 7762 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 7809 | 7842 | 7709 | 7762 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 7809 | 7842 | 7709 | 7762 | 0 | +19.13(+0.25%) |
Jan 14, 2016 | 7752 | 7752 | 7662 | 7743 | 0 | -81.73(-1.04%) |
Jan 13, 2016 | 7800 | 7866 | 7786 | 7825 | 0 | +56.16(+0.72%) |
Jan 12, 2016 | 7808 | 7852 | 7732 | 7768 | 0 | -19.97(-0.26%) |
Jan 11, 2016 | 7856 | 7856 | 7726 | 7788 | 0 | -105.55(-1.34%) |
Jan 10, 2016 | 7811 | 7907 | 7789 | 7894 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 7811 | 7907 | 7789 | 7894 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 7811 | 7907 | 7789 | 7894 | 0 | +41.91(+0.53%) |
Jan 07, 2016 | 7963 | 7980 | 7770 | 7852 | 0 | -138.33(-1.73%) |
Jan 06, 2016 | 8064 | 8077 | 7948 | 7990 | 0 | -84.72(-1.05%) |
Jan 05, 2016 | 8105 | 8143 | 8056 | 8075 | 0 | -39.15(-0.48%) |
Jan 04, 2016 | 8316 | 8326 | 8109 | 8114 | 0 | -223.80(-2.68%) |
Jan 03, 2016 | 8274 | 8338 | 8259 | 8338 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 8274 | 8338 | 8259 | 8338 | 0 | +0.00(+0.00%) |