Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10237 | 10249 | 10199 | 10207 | 0 | -29.60(-0.29%) |
Mar 30, 2016 | 10246 | 10282 | 10218 | 10237 | 0 | +46.60(+0.46%) |
Mar 29, 2016 | 10071 | 10194 | 10048 | 10190 | 0 | +84.00(+0.83%) |
Mar 28, 2016 | 10105 | 10129 | 10065 | 10106 | 0 | +19.80(+0.20%) |
Mar 24, 2016 | 10033 | 10087 | 10087 | 10087 | 3,407,719,936 | -13.10(-0.13%) |
Mar 23, 2016 | 10171 | 10171 | 10097 | 10100 | 0 | -94.50(-0.93%) |
Mar 22, 2016 | 10170 | 10226 | 10145 | 10194 | 0 | -25.50(-0.25%) |
Mar 21, 2016 | 10205 | 10233 | 10182 | 10220 | 0 | -3.70(-0.04%) |
Mar 18, 2016 | 10217 | 10248 | 10198 | 10223 | 0 | +33.00(+0.32%) |
Mar 17, 2016 | 10102 | 10217 | 10073 | 10190 | 0 | +106.20(+1.05%) |
Mar 16, 2016 | 9986 | 10102 | 9979 | 10084 | 0 | +70.60(+0.71%) |
Mar 15, 2016 | 10006 | 10014 | 9971 | 10014 | 0 | -60.70(-0.60%) |
Mar 14, 2016 | 10073 | 10098 | 10038 | 10074 | 0 | -29.90(-0.30%) |
Mar 11, 2016 | 9988 | 10105 | 9988 | 10104 | 0 | +186.13(+1.88%) |
Mar 10, 2016 | 9954 | 10004 | 9827 | 9918 | 0 | -6.74(-0.07%) |
Mar 09, 2016 | 9907 | 9947 | 9882 | 9925 | 0 | +56.29(+0.57%) |
Mar 08, 2016 | 9952 | 9952 | 9862 | 9869 | 0 | -137.68(-1.38%) |
Mar 07, 2016 | 9922 | 10022 | 9911 | 10006 | 0 | +37.79(+0.38%) |
Mar 04, 2016 | 9929 | 10011 | 9902 | 9968 | 0 | +60.44(+0.61%) |
Mar 03, 2016 | 9828 | 9910 | 9809 | 9908 | 786,732,672 | +70.38(+0.72%) |
Mar 02, 2016 | 9746 | 9838 | 9726 | 9838 | 0 | +66.59(+0.68%) |
Mar 01, 2016 | 9627 | 9771 | 9614 | 9771 | 0 | +211.47(+2.21%) |
Feb 29, 2016 | 9615 | 9671 | 9559 | 9560 | 0 | -60.26(-0.63%) |
Feb 26, 2016 | 9668 | 9683 | 9608 | 9620 | 0 | -5.48(-0.06%) |
Feb 25, 2016 | 9535 | 9626 | 9506 | 9625 | 0 | +119.20(+1.25%) |
Feb 24, 2016 | 9411 | 9518 | 9327 | 9506 | 0 | +11.75(+0.12%) |
Feb 23, 2016 | 9583 | 9590 | 9485 | 9494 | 0 | -122.00(-1.27%) |
Feb 22, 2016 | 9486 | 9624 | 9486 | 9616 | 0 | +130.36(+1.37%) |
Feb 19, 2016 | 9465 | 9505 | 9407 | 9486 | 0 | -19.02(-0.20%) |
Feb 18, 2016 | 9533 | 9544 | 9483 | 9505 | 0 | -27.30(-0.29%) |
Feb 17, 2016 | 9427 | 9552 | 9427 | 9532 | 0 | +156.89(+1.67%) |
Feb 16, 2016 | 9318 | 9378 | 9276 | 9375 | 0 | +145.71(+1.58%) |
Feb 12, 2016 | 9093 | 9230 | 9230 | 9230 | 401,952,704 | +199.80(+2.21%) |
Feb 11, 2016 | 9093 | 9093 | 8944 | 9030 | 0 | -146.84(-1.60%) |
Feb 10, 2016 | 9222 | 9316 | 9171 | 9177 | 0 | -11.07(-0.12%) |
Feb 09, 2016 | 9132 | 9251 | 9109 | 9188 | 0 | -43.54(-0.47%) |
Feb 08, 2016 | 9295 | 9295 | 9127 | 9231 | 0 | -159.00(-1.69%) |
Feb 05, 2016 | 9500 | 9501 | 9361 | 9390 | 0 | -143.97(-1.51%) |
Feb 04, 2016 | 9484 | 9591 | 9466 | 9534 | 0 | +39.09(+0.41%) |
Feb 03, 2016 | 9472 | 9513 | 9276 | 9495 | 0 | +81.43(+0.87%) |
Feb 02, 2016 | 9533 | 9533 | 9386 | 9414 | 0 | -202.91(-2.11%) |
Feb 01, 2016 | 9579 | 9651 | 9515 | 9617 | 0 | -16.01(-0.17%) |
Jan 29, 2016 | 9439 | 9633 | 9439 | 9633 | 0 | +234.91(+2.50%) |
Jan 28, 2016 | 9375 | 9463 | 9330 | 9398 | 0 | +24.01(+0.26%) |
Jan 27, 2016 | 9404 | 9523 | 9321 | 9374 | 0 | -55.33(-0.59%) |
Jan 26, 2016 | 9295 | 9437 | 9295 | 9429 | 0 | +166.12(+1.79%) |
Jan 25, 2016 | 9394 | 9394 | 9259 | 9263 | 0 | -163.92(-1.74%) |
Jan 22, 2016 | 9343 | 9438 | 9343 | 9427 | 0 | +200.34(+2.17%) |
Jan 21, 2016 | 9164 | 9312 | 9102 | 9227 | 0 | +69.73(+0.76%) |
Jan 20, 2016 | 9215 | 9234 | 8938 | 9157 | 0 | -144.90(-1.56%) |
Jan 19, 2016 | 9379 | 9406 | 9227 | 9302 | 0 | +2.12(+0.02%) |
Jan 15, 2016 | 9388 | 9300 | 9300 | 9300 | 1,173,492,736 | -216.93(-2.28%) |
Jan 14, 2016 | 9405 | 9568 | 9332 | 9517 | 0 | +142.32(+1.52%) |
Jan 13, 2016 | 9619 | 9644 | 9349 | 9374 | 0 | -202.29(-2.11%) |
Jan 12, 2016 | 9591 | 9631 | 9461 | 9577 | 0 | +48.86(+0.51%) |
Jan 11, 2016 | 9575 | 9599 | 9436 | 9528 | 0 | -1.11(-0.01%) |
Jan 08, 2016 | 9693 | 9726 | 9513 | 9529 | 0 | -121.65(-1.26%) |
Jan 07, 2016 | 9751 | 9791 | 9627 | 9650 | 0 | -217.84(-2.21%) |
Jan 06, 2016 | 9907 | 9926 | 9821 | 9868 | 0 | -159.84(-1.59%) |
Jan 05, 2016 | 10007 | 10040 | 9960 | 10028 | 0 | +26.50(+0.26%) |