Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2823 | 2917 | 2823 | 2917 | 0 | +94.17(+3.34%) |
May 30, 2016 | 2815 | 2831 | 2795 | 2822 | 0 | +1.40(+0.05%) |
May 29, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | +0.00(+0.00%) |
May 28, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | -1.39(-0.05%) |
May 26, 2016 | 2814 | 2827 | 2781 | 2822 | 0 | +7.35(+0.26%) |
May 25, 2016 | 2835 | 2843 | 2808 | 2815 | 0 | -6.58(-0.23%) |
May 24, 2016 | 2840 | 2840 | 2807 | 2822 | 0 | -21.97(-0.77%) |
May 23, 2016 | 2826 | 2848 | 2826 | 2844 | 0 | +18.16(+0.64%) |
May 22, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +0.00(+0.00%) |
May 21, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +0.00(+0.00%) |
May 20, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +18.57(+0.66%) |
May 19, 2016 | 2802 | 2829 | 2802 | 2807 | 0 | -0.60(-0.02%) |
May 18, 2016 | 2828 | 2828 | 2781 | 2808 | 0 | -36.17(-1.27%) |
May 17, 2016 | 2851 | 2860 | 2832 | 2844 | 0 | -7.18(-0.25%) |
May 16, 2016 | 2817 | 2851 | 2805 | 2851 | 0 | +23.75(+0.84%) |
May 15, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | +0.00(+0.00%) |
May 14, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | +0.00(+0.00%) |
May 13, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | -8.75(-0.31%) |
May 12, 2016 | 2812 | 2839 | 2781 | 2836 | 0 | -1.18(-0.04%) |
May 11, 2016 | 2844 | 2857 | 2819 | 2837 | 0 | +4.45(+0.16%) |
May 10, 2016 | 2822 | 2845 | 2820 | 2833 | 0 | +0.48(+0.02%) |
May 09, 2016 | 2896 | 2896 | 2822 | 2832 | 0 | -81.14(-2.79%) |
May 08, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | +0.00(+0.00%) |
May 07, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | +0.00(+0.00%) |
May 06, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | -84.59(-2.82%) |
May 05, 2016 | 2987 | 2999 | 2977 | 2998 | 0 | +6.57(+0.22%) |
May 04, 2016 | 2983 | 3004 | 2978 | 2991 | 0 | -1.37(-0.05%) |
May 03, 2016 | 2940 | 2994 | 2930 | 2993 | 0 | +54.32(+1.85%) |
May 02, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
May 01, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | -7.27(-0.25%) |
Apr 28, 2016 | 2956 | 2960 | 2916 | 2946 | 0 | -8.08(-0.27%) |
Apr 27, 2016 | 2967 | 2976 | 2949 | 2954 | 0 | -11.03(-0.37%) |
Apr 26, 2016 | 2945 | 2965 | 2934 | 2965 | 0 | +18.03(+0.61%) |
Apr 25, 2016 | 2950 | 2954 | 2917 | 2947 | 0 | -12.57(-0.42%) |
Apr 24, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +6.35(+0.22%) |
Apr 21, 2016 | 2954 | 2991 | 2943 | 2953 | 0 | -19.69(-0.66%) |
Apr 20, 2016 | 3050 | 3056 | 2905 | 2973 | 0 | -70.24(-2.31%) |
Apr 19, 2016 | 3047 | 3054 | 3025 | 3043 | 0 | +9.16(+0.30%) |
Apr 18, 2016 | 3058 | 3058 | 3023 | 3034 | 0 | -44.46(-1.44%) |
Apr 17, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | -4.24(-0.14%) |
Apr 14, 2016 | 3080 | 3087 | 3057 | 3082 | 0 | +15.72(+0.51%) |
Apr 13, 2016 | 3041 | 3097 | 3041 | 3067 | 0 | +42.99(+1.42%) |
Apr 12, 2016 | 3031 | 3037 | 3001 | 3024 | 0 | -10.31(-0.34%) |
Apr 11, 2016 | 3007 | 3049 | 3007 | 3034 | 0 | +49.00(+1.64%) |
Apr 10, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | -23.46(-0.78%) |
Apr 07, 2016 | 3058 | 3062 | 3007 | 3008 | 0 | -42.17(-1.38%) |
Apr 06, 2016 | 3040 | 3060 | 3029 | 3051 | 0 | -2.48(-0.08%) |
Apr 05, 2016 | 3001 | 3057 | 2993 | 3053 | 0 | +43.54(+1.45%) |
Apr 04, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +5.61(+0.19%) |
Mar 31, 2016 | 3009 | 3023 | 2993 | 3004 | 0 | +3.28(+0.11%) |
Mar 30, 2016 | 2941 | 3001 | 2941 | 3001 | 0 | +80.81(+2.77%) |
Mar 29, 2016 | 2957 | 2962 | 2905 | 2920 | 0 | -37.99(-1.28%) |
Mar 28, 2016 | 2988 | 3008 | 2949 | 2958 | 0 | -21.61(-0.73%) |
Mar 27, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +18.46(+0.62%) |
Mar 24, 2016 | 2987 | 2998 | 2961 | 2961 | 0 | -48.99(-1.63%) |
Mar 23, 2016 | 2991 | 3013 | 2981 | 3010 | 0 | +10.60(+0.35%) |
Mar 22, 2016 | 3002 | 3019 | 2988 | 2999 | 0 | -19.44(-0.64%) |
Mar 21, 2016 | 2978 | 3028 | 2974 | 3019 | 0 | +63.65(+2.15%) |
Mar 20, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +50.32(+1.73%) |
Mar 17, 2016 | 2875 | 2921 | 2857 | 2905 | 0 | +34.40(+1.20%) |
Mar 16, 2016 | 2859 | 2882 | 2854 | 2870 | 0 | +6.06(+0.21%) |
Mar 15, 2016 | 2854 | 2866 | 2820 | 2864 | 0 | +4.87(+0.17%) |
Mar 14, 2016 | 2830 | 2890 | 2823 | 2860 | 0 | +49.19(+1.75%) |
Mar 13, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +5.58(+0.20%) |
Mar 10, 2016 | 2848 | 2863 | 2803 | 2805 | 0 | -57.83(-2.02%) |
Mar 09, 2016 | 2839 | 2863 | 2812 | 2863 | 0 | -38.83(-1.34%) |
Mar 08, 2016 | 2896 | 2903 | 2803 | 2901 | 0 | +4.05(+0.14%) |
Mar 07, 2016 | 2887 | 2912 | 2871 | 2897 | 0 | +23.19(+0.81%) |
Mar 06, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +14.39(+0.50%) |
Mar 03, 2016 | 2847 | 2878 | 2841 | 2860 | 0 | +10.08(+0.35%) |
Mar 02, 2016 | 2734 | 2853 | 2733 | 2850 | 0 | +116.51(+4.26%) |