Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10480 | 10497 | 10407 | 10441 | 0 | -28.50(-0.27%) |
May 27, 2016 | 10438 | 10470 | 10470 | 10470 | 3,079,150,080 | +29.90(+0.29%) |
May 26, 2016 | 10462 | 10476 | 10426 | 10440 | 0 | -7.00(-0.07%) |
May 25, 2016 | 10399 | 10466 | 10399 | 10447 | 0 | +93.00(+0.90%) |
May 24, 2016 | 10276 | 10370 | 10276 | 10354 | 0 | +127.00(+1.24%) |
May 23, 2016 | 10238 | 10260 | 10222 | 10227 | 0 | -23.90(-0.23%) |
May 20, 2016 | 10225 | 10273 | 10225 | 10250 | 0 | +58.00(+0.57%) |
May 19, 2016 | 10190 | 10210 | 10120 | 10192 | 0 | -47.10(-0.46%) |
May 18, 2016 | 10230 | 10320 | 10183 | 10240 | 0 | -18.00(-0.18%) |
May 17, 2016 | 10313 | 10335 | 10227 | 10258 | 0 | -74.90(-0.72%) |
May 16, 2016 | 10243 | 10355 | 10243 | 10332 | 0 | +104.40(+1.02%) |
May 13, 2016 | 10306 | 10334 | 10210 | 10228 | 0 | -106.30(-1.03%) |
May 12, 2016 | 10376 | 10400 | 10284 | 10334 | 0 | +2.20(+0.02%) |
May 11, 2016 | 10392 | 10409 | 10332 | 10332 | 0 | -91.90(-0.88%) |
May 10, 2016 | 10323 | 10425 | 10323 | 10424 | 0 | +132.50(+1.29%) |
May 09, 2016 | 10301 | 10325 | 10261 | 10292 | 0 | -17.20(-0.17%) |
May 06, 2016 | 10281 | 10316 | 10230 | 10309 | 0 | +27.50(+0.27%) |
May 05, 2016 | 10303 | 10340 | 10255 | 10281 | 0 | -4.90(-0.05%) |
May 04, 2016 | 10303 | 10337 | 10258 | 10286 | 0 | -79.60(-0.77%) |
May 03, 2016 | 10432 | 10432 | 10323 | 10366 | 0 | -130.50(-1.24%) |
May 02, 2016 | 10450 | 10503 | 10430 | 10496 | 0 | +59.40(+0.57%) |
Apr 29, 2016 | 10480 | 10480 | 10370 | 10437 | 0 | -43.60(-0.42%) |
Apr 28, 2016 | 10521 | 10578 | 10462 | 10480 | 0 | -91.30(-0.86%) |
Apr 27, 2016 | 10528 | 10593 | 10508 | 10572 | 0 | +49.20(+0.47%) |
Apr 26, 2016 | 10493 | 10525 | 10478 | 10523 | 0 | +57.00(+0.54%) |
Apr 25, 2016 | 10488 | 10488 | 10424 | 10466 | 0 | -45.40(-0.43%) |
Apr 22, 2016 | 10464 | 10520 | 10464 | 10511 | 0 | +56.20(+0.54%) |
Apr 21, 2016 | 10524 | 10537 | 10440 | 10455 | 0 | -73.00(-0.69%) |
Apr 20, 2016 | 10517 | 10572 | 10489 | 10528 | 0 | +10.50(+0.10%) |
Apr 19, 2016 | 10464 | 10529 | 10425 | 10517 | 0 | +92.40(+0.89%) |
Apr 18, 2016 | 10316 | 10427 | 10304 | 10425 | 0 | +69.30(+0.67%) |
Apr 15, 2016 | 10360 | 10360 | 10333 | 10356 | 0 | -4.60(-0.04%) |
Apr 14, 2016 | 10359 | 10378 | 10334 | 10360 | 0 | +0.70(+0.01%) |
Apr 13, 2016 | 10272 | 10362 | 10272 | 10360 | 0 | +120.80(+1.18%) |
Apr 12, 2016 | 10115 | 10257 | 10115 | 10239 | 0 | +124.10(+1.23%) |
Apr 11, 2016 | 10154 | 10211 | 10114 | 10115 | 0 | -5.10(-0.05%) |
Apr 08, 2016 | 10109 | 10171 | 10093 | 10120 | 0 | +74.60(+0.74%) |
Apr 07, 2016 | 10113 | 10117 | 10005 | 10045 | 0 | -114.70(-1.13%) |
Apr 06, 2016 | 10063 | 10162 | 10044 | 10160 | 0 | +98.70(+0.98%) |
Apr 05, 2016 | 10105 | 10105 | 10051 | 10061 | 0 | -121.90(-1.20%) |
Apr 04, 2016 | 10227 | 10234 | 10169 | 10183 | 0 | -37.00(-0.36%) |
Apr 01, 2016 | 10133 | 10231 | 10085 | 10220 | 0 | +12.60(+0.12%) |
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%) |