Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3006 | 3075 | 2960 | 3020 | 2,137 | -105.00(-3.36%) |
May 27, 2016 | 3043 | 3125 | 3125 | 3125 | 200 | +58.35(+1.90%) |
May 26, 2016 | 3093 | 3105 | 3060 | 3067 | 140 | -8.34(-0.27%) |
May 25, 2016 | 3025 | 3085 | 3019 | 3075 | 241 | -10.01(-0.32%) |
May 24, 2016 | 2960 | 3085 | 2960 | 3085 | 607 | +88.69(+2.96%) |
May 23, 2016 | 2910 | 3001 | 2841 | 2996 | 251 | +122.31(+4.26%) |
May 20, 2016 | 2782 | 2900 | 2782 | 2874 | 307 | +76.00(+2.72%) |
May 19, 2016 | 2852 | 2860 | 2788 | 2798 | 297 | -80.21(-2.79%) |
May 18, 2016 | 2851 | 2890 | 2830 | 2878 | 310 | +25.21(+0.88%) |
May 17, 2016 | 2960 | 2960 | 2868 | 2853 | 392 | -83.88(-2.86%) |
May 16, 2016 | 2979 | 2979 | 2901 | 2937 | 359 | +6.77(+0.23%) |
May 13, 2016 | 2908 | 2950 | 2908 | 2930 | 123 | +10.11(+0.35%) |
May 12, 2016 | 2931 | 2945 | 2910 | 2920 | 208 | -9.09(-0.31%) |
May 11, 2016 | 2935 | 2965 | 2905 | 2929 | 214 | -39.91(-1.34%) |
May 10, 2016 | 2940 | 2980 | 2925 | 2969 | 263 | +9.00(+0.30%) |
May 09, 2016 | 2945 | 3022 | 2925 | 2960 | 484 | -13.89(-0.47%) |
May 06, 2016 | 2903 | 2974 | 2890 | 2974 | 177 | +68.89(+2.37%) |
May 05, 2016 | 2970 | 2990 | 2905 | 2905 | 174 | -15.03(-0.51%) |
May 04, 2016 | 2925 | 2945 | 2913 | 2920 | 220 | -9.98(-0.34%) |
May 03, 2016 | 3019 | 3065 | 2902 | 2930 | 302 | -136.99(-4.47%) |
May 02, 2016 | 3052 | 3076 | 3025 | 3067 | 218 | +64.00(+2.13%) |
Apr 29, 2016 | 3065 | 3079 | 3003 | 3003 | 250 | -35.86(-1.18%) |
Apr 28, 2016 | 3095 | 3095 | 3030 | 3039 | 331 | -85.14(-2.73%) |
Apr 27, 2016 | 2985 | 3125 | 2985 | 3124 | 186 | +106.55(+3.53%) |
Apr 26, 2016 | 3010 | 3036 | 2955 | 3017 | 141 | +51.45(+1.73%) |
Apr 25, 2016 | 2925 | 2997 | 2913 | 2966 | 130 | +35.00(+1.19%) |
Apr 22, 2016 | 2931 | 2980 | 2925 | 2931 | 108 | +14.88(+0.51%) |
Apr 21, 2016 | 3020 | 3047 | 2916 | 2916 | 354 | -133.88(-4.39%) |
Apr 20, 2016 | 3015 | 3065 | 3015 | 3050 | 230 | +16.01(+0.53%) |
Apr 19, 2016 | 3069 | 3075 | 2990 | 3034 | 558 | +55.99(+1.88%) |
Apr 18, 2016 | 3000 | 3050 | 2970 | 2978 | 168 | -50.11(-1.65%) |
Apr 15, 2016 | 2969 | 3038 | 2966 | 3028 | 235 | +28.11(+0.94%) |
Apr 14, 2016 | 3085 | 3092 | 3000 | 3000 | 337 | -68.84(-2.24%) |
Apr 13, 2016 | 3007 | 3069 | 2950 | 3069 | 486 | +68.85(+2.30%) |
Apr 12, 2016 | 2921 | 3025 | 2907 | 3000 | 196 | +49.99(+1.69%) |
Apr 11, 2016 | 3000 | 3014 | 2950 | 2950 | 105 | -49.00(-1.63%) |
Apr 08, 2016 | 2995 | 3009 | 2955 | 2999 | 103 | -11.32(-0.38%) |
Apr 07, 2016 | 2990 | 3015 | 2965 | 3010 | 363 | -14.69(-0.49%) |
Apr 06, 2016 | 2997 | 3028 | 2970 | 3025 | 154 | +34.01(+1.14%) |
Apr 05, 2016 | 3014 | 3050 | 2991 | 2991 | 225 | -44.84(-1.48%) |
Apr 04, 2016 | 3089 | 3089 | 3000 | 3036 | 153 | -18.16(-0.59%) |
Apr 01, 2016 | 3003 | 3086 | 2925 | 3054 | 383 | +50.99(+1.70%) |
Mar 31, 2016 | 2953 | 3003 | 2900 | 3003 | 369 | +8.01(+0.27%) |
Mar 30, 2016 | 2900 | 2995 | 2865 | 2995 | 354 | +95.00(+3.28%) |
Mar 29, 2016 | 2755 | 2900 | 2710 | 2900 | 333 | +131.99(+4.77%) |
Mar 28, 2016 | 2748 | 2819 | 2748 | 2768 | 126 | +28.00(+1.02%) |
Mar 24, 2016 | 2800 | 2740 | 2740 | 2740 | 400 | -74.99(-2.66%) |
Mar 23, 2016 | 2880 | 2910 | 2809 | 2815 | 352 | -130.41(-4.43%) |
Mar 22, 2016 | 2946 | 2960 | 2908 | 2945 | 189 | -12.58(-0.43%) |
Mar 21, 2016 | 2855 | 2960 | 2855 | 2958 | 390 | +107.99(+3.79%) |
Mar 18, 2016 | 2957 | 2985 | 2813 | 2850 | 903 | -99.00(-3.36%) |
Mar 17, 2016 | 2910 | 3006 | 2878 | 2949 | 575 | +29.00(+0.99%) |
Mar 16, 2016 | 2893 | 2950 | 2860 | 2920 | 269 | +50.00(+1.74%) |
Mar 15, 2016 | 2911 | 2981 | 2866 | 2870 | 369 | -63.63(-2.17%) |
Mar 14, 2016 | 3015 | 3022 | 2921 | 2934 | 220 | -73.37(-2.44%) |
Mar 11, 2016 | 2950 | 3007 | 2880 | 3007 | 309 | +143.00(+4.99%) |
Mar 10, 2016 | 2943 | 2990 | 2850 | 2864 | 182 | -81.00(-2.75%) |
Mar 09, 2016 | 2952 | 3000 | 2883 | 2945 | 215 | -20.04(-0.68%) |
Mar 08, 2016 | 3007 | 3030 | 2953 | 2965 | 294 | -39.71(-1.32%) |
Mar 07, 2016 | 3013 | 3020 | 2954 | 3005 | 151 | -8.11(-0.27%) |
Mar 04, 2016 | 2933 | 3013 | 2922 | 3013 | 222 | +26.84(+0.90%) |
Mar 03, 2016 | 2931 | 3014 | 2922 | 2986 | 405 | +4.34(+0.15%) |
Mar 02, 2016 | 2906 | 3000 | 2906 | 2982 | 294 | -7.32(-0.24%) |