Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1429 | 1470 | 1420 | 1440 | 50,017 | +28.35(+2.01%) |
Apr 28, 2016 | 1398 | 1426 | 1372 | 1412 | 42,022 | +40.27(+2.94%) |
Apr 27, 2016 | 1383 | 1396 | 1364 | 1372 | 33,992 | -8.21(-0.59%) |
Apr 26, 2016 | 1398 | 1406 | 1377 | 1380 | 27,957 | -26.47(-1.88%) |
Apr 25, 2016 | 1414 | 1432 | 1403 | 1407 | 29,905 | +10.07(+0.72%) |
Apr 22, 2016 | 1430 | 1432 | 1390 | 1396 | 36,032 | -32.45(-2.27%) |
Apr 21, 2016 | 1388 | 1437 | 1377 | 1429 | 47,401 | +39.90(+2.87%) |
Apr 20, 2016 | 1417 | 1421 | 1382 | 1389 | 44,944 | -32.81(-2.31%) |
Apr 19, 2016 | 1446 | 1463 | 1417 | 1422 | 48,485 | -36.17(-2.48%) |
Apr 18, 2016 | 1508 | 1509 | 1458 | 1458 | 37,754 | -32.44(-2.18%) |
Apr 15, 2016 | 1478 | 1501 | 1471 | 1490 | 43,457 | +7.45(+0.50%) |
Apr 14, 2016 | 1508 | 1511 | 1463 | 1483 | 53,955 | -12.30(-0.82%) |
Apr 13, 2016 | 1543 | 1555 | 1492 | 1495 | 53,610 | -95.83(-6.02%) |
Apr 12, 2016 | 1644 | 1655 | 1585 | 1591 | 50,915 | -58.55(-3.55%) |
Apr 11, 2016 | 1645 | 1651 | 1604 | 1650 | 48,215 | -10.81(-0.65%) |
Apr 08, 2016 | 1647 | 1672 | 1618 | 1660 | 41,440 | -22.38(-1.33%) |
Apr 07, 2016 | 1633 | 1706 | 1627 | 1683 | 50,119 | +85.40(+5.35%) |
Apr 06, 2016 | 1633 | 1648 | 1596 | 1597 | 34,107 | -33.19(-2.04%) |
Apr 05, 2016 | 1607 | 1637 | 1603 | 1631 | 43,531 | +62.64(+3.99%) |
Apr 04, 2016 | 1553 | 1578 | 1542 | 1568 | 32,708 | +20.51(+1.33%) |
Apr 01, 2016 | 1613 | 1627 | 1541 | 1548 | 35,395 | -36.54(-2.31%) |
Mar 31, 2016 | 1590 | 1596 | 1565 | 1584 | 32,867 | +5.59(+0.35%) |
Mar 30, 2016 | 1579 | 1588 | 1550 | 1578 | 34,536 | -30.57(-1.90%) |
Mar 29, 2016 | 1652 | 1672 | 1607 | 1609 | 37,102 | -26.11(-1.60%) |
Mar 28, 2016 | 1634 | 1657 | 1621 | 1635 | 21,316 | -13.42(-0.81%) |
Mar 24, 2016 | 1661 | 1649 | 1649 | 1649 | 42,572 | +27.22(+1.68%) |
Mar 23, 2016 | 1600 | 1622 | 1593 | 1621 | 24,668 | +33.56(+2.11%) |
Mar 22, 2016 | 1603 | 1617 | 1572 | 1588 | 25,116 | +10.82(+0.69%) |
Mar 21, 2016 | 1583 | 1596 | 1554 | 1577 | 18,363 | +4.10(+0.26%) |
Mar 18, 2016 | 1590 | 1596 | 1555 | 1573 | 32,517 | -43.63(-2.70%) |
Mar 17, 2016 | 1687 | 1700 | 1599 | 1616 | 44,971 | -55.19(-3.30%) |
Mar 16, 2016 | 1699 | 1710 | 1655 | 1672 | 35,738 | -7.46(-0.44%) |
Mar 15, 2016 | 1693 | 1717 | 1675 | 1679 | 28,935 | +8.21(+0.49%) |
Mar 14, 2016 | 1669 | 1696 | 1657 | 1671 | 41,932 | +16.78(+1.01%) |
Mar 11, 2016 | 1735 | 1738 | 1649 | 1654 | 40,622 | -132.38(-7.41%) |
Mar 10, 2016 | 1754 | 1848 | 1727 | 1787 | 41,880 | +7.08(+0.40%) |
Mar 09, 2016 | 1763 | 1799 | 1753 | 1779 | 20,421 | -8.57(-0.48%) |
Mar 08, 2016 | 1752 | 1794 | 1734 | 1788 | 32,348 | +79.80(+4.67%) |
Mar 07, 2016 | 1752 | 1752 | 1699 | 1708 | 29,818 | +10.06(+0.59%) |
Mar 04, 2016 | 1694 | 1734 | 1675 | 1698 | 30,831 | -20.51(-1.19%) |
Mar 03, 2016 | 1754 | 1773 | 1716 | 1719 | 35,524 | -35.05(-2.00%) |
Mar 02, 2016 | 1805 | 1807 | 1752 | 1754 | 30,036 | -39.15(-2.18%) |
Mar 01, 2016 | 1955 | 1955 | 1792 | 1793 | 58,933 | -202.11(-10.13%) |
Feb 29, 2016 | 1951 | 1995 | 1911 | 1995 | 24,452 | +55.19(+2.85%) |
Feb 26, 2016 | 1921 | 1960 | 1892 | 1940 | 31,385 | -30.21(-1.53%) |
Feb 25, 2016 | 2055 | 2055 | 1967 | 1970 | 34,246 | -85.02(-4.14%) |
Feb 24, 2016 | 2127 | 2181 | 2040 | 2055 | 40,042 | +4.11(+0.20%) |
Feb 23, 2016 | 1992 | 2058 | 1982 | 2051 | 28,015 | +95.46(+4.88%) |
Feb 22, 2016 | 1978 | 1979 | 1938 | 1955 | 19,096 | -88.01(-4.31%) |
Feb 19, 2016 | 2087 | 2109 | 2032 | 2043 | 28,331 | -11.56(-0.56%) |
Feb 18, 2016 | 2014 | 2080 | 2014 | 2055 | 37,610 | +26.11(+1.29%) |
Feb 17, 2016 | 2058 | 2059 | 2001 | 2029 | 43,361 | -80.92(-3.84%) |
Feb 16, 2016 | 2143 | 2177 | 2092 | 2110 | 35,742 | -118.96(-5.34%) |
Feb 12, 2016 | 2367 | 2229 | 2229 | 2229 | 58,732 | -277.43(-11.07%) |
Feb 11, 2016 | 2498 | 2551 | 2438 | 2506 | 53,848 | +191.67(+8.28%) |
Feb 10, 2016 | 2253 | 2316 | 2163 | 2315 | 32,824 | +5.22(+0.23%) |
Feb 09, 2016 | 2416 | 2416 | 2253 | 2309 | 29,911 | +17.90(+0.78%) |
Feb 08, 2016 | 2200 | 2368 | 2193 | 2291 | 51,912 | +180.48(+8.55%) |
Feb 05, 2016 | 2029 | 2133 | 2000 | 2111 | 45,046 | +89.49(+4.43%) |
Feb 04, 2016 | 2100 | 2108 | 1987 | 2021 | 41,291 | -42.13(-2.04%) |
Feb 03, 2016 | 2044 | 2228 | 2039 | 2064 | 53,426 | -11.19(-0.54%) |
Feb 02, 2016 | 2002 | 2094 | 1995 | 2075 | 53,806 | +133.50(+6.88%) |