Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | -401.50(-0.74%) |
Apr 28, 2016 | 54475 | 54978 | 53963 | 54312 | 0 | -165.80(-0.30%) |
Apr 27, 2016 | 53094 | 54560 | 53094 | 54478 | 0 | +1395.30(+2.63%) |
Apr 26, 2016 | 51867 | 53108 | 51838 | 53082 | 0 | +1220.80(+2.35%) |
Apr 25, 2016 | 52911 | 52949 | 51748 | 51862 | 0 | -1046.20(-1.98%) |
Apr 24, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | -723.00(-1.35%) |
Apr 21, 2016 | 53711 | 53857 | 53149 | 53631 | 0 | +0.00(+0.00%) |
Apr 20, 2016 | 53711 | 53857 | 53149 | 53631 | 0 | -79.20(-0.15%) |
Apr 19, 2016 | 52894 | 54054 | 52894 | 53710 | 0 | +816.00(+1.54%) |
Apr 18, 2016 | 53229 | 53479 | 52305 | 52894 | 0 | -333.60(-0.63%) |
Apr 17, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +816.70(+1.56%) |
Apr 14, 2016 | 53150 | 53699 | 52242 | 52411 | 0 | -738.80(-1.39%) |
Apr 13, 2016 | 52010 | 53844 | 52010 | 53150 | 0 | +1147.90(+2.21%) |
Apr 12, 2016 | 50166 | 52327 | 50166 | 52002 | 0 | +1836.40(+3.66%) |
Apr 11, 2016 | 50303 | 51089 | 50078 | 50166 | 0 | -127.40(-0.25%) |
Apr 10, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +1779.80(+3.67%) |
Apr 07, 2016 | 48099 | 48940 | 48099 | 48513 | 0 | +416.90(+0.87%) |
Apr 06, 2016 | 49054 | 49054 | 47874 | 48096 | 0 | -957.40(-1.95%) |
Apr 05, 2016 | 48778 | 49629 | 48149 | 49054 | 0 | +273.60(+0.56%) |
Apr 04, 2016 | 50556 | 50556 | 48600 | 48780 | 0 | -1781.50(-3.52%) |
Apr 03, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +506.20(+1.01%) |
Mar 31, 2016 | 51248 | 51248 | 49642 | 50055 | 0 | -1193.60(-2.33%) |
Mar 30, 2016 | 51155 | 52262 | 50900 | 51249 | 0 | +93.90(+0.18%) |
Mar 29, 2016 | 50839 | 51765 | 50387 | 51155 | 0 | +316.80(+0.62%) |
Mar 28, 2016 | 49686 | 51149 | 49686 | 50838 | 0 | +1180.80(+2.38%) |
Mar 27, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | -32.70(-0.07%) |
Mar 23, 2016 | 51005 | 51005 | 49491 | 49690 | 0 | -1320.10(-2.59%) |
Mar 22, 2016 | 51170 | 51215 | 50812 | 51010 | 0 | -161.40(-0.32%) |
Mar 21, 2016 | 50816 | 51370 | 50764 | 51172 | 0 | +356.90(+0.70%) |
Mar 20, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | -99.10(-0.19%) |
Mar 17, 2016 | 47770 | 51268 | 47770 | 50914 | 0 | +3150.40(+6.60%) |
Mar 16, 2016 | 47130 | 47814 | 46521 | 47763 | 0 | +633.40(+1.34%) |
Mar 15, 2016 | 48866 | 48866 | 46684 | 47130 | 0 | -1737.30(-3.56%) |
Mar 14, 2016 | 49639 | 50166 | 48756 | 48867 | 0 | -771.40(-1.55%) |
Mar 13, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +67.60(+0.14%) |
Mar 10, 2016 | 48667 | 49974 | 47922 | 49571 | 0 | +906.00(+1.86%) |
Mar 09, 2016 | 49102 | 50001 | 48623 | 48665 | 0 | -437.00(-0.89%) |
Mar 08, 2016 | 49244 | 49914 | 48847 | 49102 | 0 | -144.00(-0.29%) |
Mar 07, 2016 | 49089 | 49639 | 48746 | 49246 | 0 | +161.20(+0.33%) |
Mar 06, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +1891.50(+4.01%) |
Mar 03, 2016 | 44900 | 47374 | 44900 | 47193 | 0 | +2299.90(+5.12%) |
Mar 02, 2016 | 44122 | 44983 | 43841 | 44894 | 0 | +771.70(+1.75%) |
Mar 01, 2016 | 42795 | 44181 | 42795 | 44122 | 0 | +1327.90(+3.10%) |
Feb 29, 2016 | 41599 | 43053 | 41599 | 42794 | 0 | +1200.80(+2.89%) |
Feb 28, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | -294.80(-0.70%) |
Feb 25, 2016 | 42084 | 42327 | 41442 | 41888 | 0 | -196.70(-0.47%) |
Feb 24, 2016 | 42521 | 42521 | 41211 | 42085 | 0 | -436.30(-1.03%) |
Feb 23, 2016 | 43235 | 43601 | 42359 | 42521 | 0 | -714.00(-1.65%) |
Feb 22, 2016 | 41544 | 43345 | 41544 | 43235 | 0 | +1691.50(+4.07%) |
Feb 21, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +65.80(+0.16%) |
Feb 18, 2016 | 41624 | 41698 | 41183 | 41478 | 0 | -153.20(-0.37%) |
Feb 17, 2016 | 40958 | 42436 | 40958 | 41631 | 0 | +683.10(+1.67%) |
Feb 16, 2016 | 40093 | 41206 | 40074 | 40948 | 0 | +854.80(+2.13%) |
Feb 15, 2016 | 39808 | 40671 | 39808 | 40093 | 0 | +284.80(+0.72%) |
Feb 14, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +489.80(+1.25%) |
Feb 11, 2016 | 40370 | 40370 | 38928 | 39318 | 0 | -1058.30(-2.62%) |
Feb 10, 2016 | 40592 | 40592 | 39960 | 40377 | 0 | -215.50(-0.53%) |
Feb 09, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | -229.60(-0.56%) |
Feb 04, 2016 | 39589 | 41444 | 39589 | 40822 | 0 | +1232.90(+3.11%) |
Feb 03, 2016 | 38596 | 39726 | 38596 | 39589 | 0 | +992.60(+2.57%) |
Feb 02, 2016 | 40564 | 40564 | 38596 | 38596 | 0 | -1973.80(-4.87%) |