Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48963 | 49269 | 48292 | 48472 | 0 | -492.60(-1.01%) |
May 30, 2016 | 49051 | 49203 | 48799 | 48964 | 0 | -87.20(-0.18%) |
May 29, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | +0.00(+0.00%) |
May 28, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | +0.00(+0.00%) |
May 27, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | -431.40(-0.87%) |
May 26, 2016 | 49346 | 50357 | 49346 | 49483 | 0 | +0.00(+0.00%) |
May 25, 2016 | 49346 | 50357 | 49346 | 49483 | 0 | +137.70(+0.28%) |
May 24, 2016 | 49330 | 50002 | 49153 | 49345 | 0 | +14.80(+0.03%) |
May 23, 2016 | 49709 | 49709 | 48695 | 49330 | 0 | -392.40(-0.79%) |
May 22, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | +0.00(+0.00%) |
May 21, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | +0.00(+0.00%) |
May 20, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | -409.70(-0.82%) |
May 19, 2016 | 50556 | 50556 | 49588 | 50132 | 0 | -429.20(-0.85%) |
May 18, 2016 | 50836 | 51373 | 50301 | 50562 | 0 | -277.70(-0.55%) |
May 17, 2016 | 51796 | 51946 | 50689 | 50839 | 0 | -963.50(-1.86%) |
May 16, 2016 | 51803 | 52306 | 51584 | 51803 | 0 | -1.40(-0.00%) |
May 15, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | +0.00(+0.00%) |
May 14, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | +0.00(+0.00%) |
May 13, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | -1437.00(-2.70%) |
May 12, 2016 | 52765 | 53703 | 52424 | 53241 | 0 | +476.80(+0.90%) |
May 11, 2016 | 53072 | 53976 | 52736 | 52764 | 0 | -306.40(-0.58%) |
May 10, 2016 | 50994 | 53071 | 50994 | 53071 | 0 | +2080.80(+4.08%) |
May 09, 2016 | 51716 | 51716 | 49908 | 50990 | 0 | -727.70(-1.41%) |
May 08, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +0.00(+0.00%) |
May 07, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +0.00(+0.00%) |
May 06, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +46.80(+0.09%) |
May 05, 2016 | 52569 | 53071 | 51311 | 51671 | 0 | -881.80(-1.68%) |
May 04, 2016 | 52253 | 52672 | 51931 | 52553 | 0 | +292.60(+0.56%) |
May 03, 2016 | 53557 | 53557 | 52260 | 52260 | 0 | -1301.30(-2.43%) |
May 02, 2016 | 53910 | 54113 | 53265 | 53562 | 0 | -349.00(-0.65%) |
May 01, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | +0.00(+0.00%) |
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%) |