Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3101 | 3116 | 3095 | 3114 | 0 | +13.57(+0.44%) |
Jun 29, 2016 | 3068 | 3103 | 3068 | 3101 | 0 | +33.10(+1.08%) |
Jun 28, 2016 | 3090 | 3091 | 3061 | 3068 | 0 | -22.71(-0.73%) |
Jun 27, 2016 | 3135 | 3135 | 3062 | 3090 | 0 | +0.00(+0.00%) |
Jun 26, 2016 | 3135 | 3135 | 3062 | 3090 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 3135 | 3135 | 3062 | 3090 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 3135 | 3135 | 3062 | 3090 | 0 | -44.67(-1.42%) |
Jun 23, 2016 | 3113 | 3137 | 3113 | 3135 | 0 | +22.45(+0.72%) |
Jun 22, 2016 | 3109 | 3122 | 3108 | 3113 | 0 | +3.28(+0.11%) |
Jun 21, 2016 | 3103 | 3116 | 3089 | 3109 | 0 | +6.45(+0.21%) |
Jun 20, 2016 | 3100 | 3117 | 3098 | 3103 | 0 | +3.18(+0.10%) |
Jun 19, 2016 | 3089 | 3110 | 3089 | 3100 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 3089 | 3110 | 3089 | 3100 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 3089 | 3110 | 3089 | 3100 | 0 | +10.57(+0.34%) |
Jun 16, 2016 | 3085 | 3094 | 3072 | 3089 | 0 | +3.93(+0.13%) |
Jun 15, 2016 | 3071 | 3089 | 3070 | 3085 | 0 | +14.39(+0.47%) |
Jun 14, 2016 | 3072 | 3073 | 3058 | 3071 | 0 | -0.95(-0.03%) |
Jun 13, 2016 | 3082 | 3083 | 2999 | 3072 | 0 | -10.61(-0.34%) |
Jun 12, 2016 | 3099 | 3101 | 3082 | 3082 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 3099 | 3101 | 3082 | 3082 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 3099 | 3101 | 3082 | 3082 | 0 | -16.69(-0.54%) |
Jun 09, 2016 | 3128 | 3129 | 3092 | 3099 | 0 | -28.74(-0.92%) |
Jun 08, 2016 | 3129 | 3147 | 3125 | 3128 | 0 | -1.51(-0.05%) |
Jun 07, 2016 | 3108 | 3131 | 3108 | 3129 | 0 | +21.18(+0.68%) |
Jun 06, 2016 | 3083 | 3110 | 3083 | 3108 | 0 | +24.68(+0.80%) |
Jun 05, 2016 | 3054 | 3087 | 3052 | 3083 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 3054 | 3087 | 3052 | 3083 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 3054 | 3087 | 3052 | 3083 | 0 | +29.05(+0.95%) |
Jun 02, 2016 | 3063 | 3070 | 3053 | 3054 | 0 | -8.67(-0.28%) |
Jun 01, 2016 | 3067 | 3073 | 3056 | 3063 | 0 | -3.88(-0.13%) |
May 31, 2016 | 3079 | 3089 | 3061 | 3067 | 0 | -11.66(-0.38%) |
May 30, 2016 | 3077 | 3085 | 3077 | 3079 | 0 | +1.94(+0.06%) |
May 29, 2016 | 3081 | 3090 | 3072 | 3077 | 0 | +0.00(+0.00%) |
May 28, 2016 | 3081 | 3090 | 3072 | 3077 | 0 | +1.58(+0.05%) |
May 27, 2016 | 3081 | 3090 | 3075 | 3075 | 0 | -5.69(-0.18%) |
May 26, 2016 | 3085 | 3094 | 3078 | 3081 | 0 | -4.80(-0.16%) |
May 25, 2016 | 3083 | 3097 | 3081 | 3085 | 0 | +2.44(+0.08%) |
May 24, 2016 | 3078 | 3087 | 3077 | 3083 | 0 | +4.78(+0.16%) |
May 23, 2016 | 3073 | 3082 | 3070 | 3078 | 0 | +5.39(+0.18%) |
May 22, 2016 | 3074 | 3093 | 3067 | 3073 | 0 | +0.00(+0.00%) |
May 21, 2016 | 3074 | 3093 | 3067 | 3073 | 0 | +0.00(+0.00%) |
May 20, 2016 | 3074 | 3093 | 3067 | 3073 | 0 | -1.54(-0.05%) |
May 19, 2016 | 3100 | 3101 | 3065 | 3074 | 0 | -25.94(-0.84%) |
May 18, 2016 | 3122 | 3122 | 3082 | 3100 | 0 | -21.60(-0.69%) |
May 17, 2016 | 3135 | 3139 | 3120 | 3122 | 0 | -12.89(-0.41%) |
May 16, 2016 | 3145 | 3162 | 3128 | 3135 | 0 | -10.14(-0.32%) |
May 15, 2016 | 3155 | 3158 | 3136 | 3145 | 0 | +0.00(+0.00%) |
May 14, 2016 | 3155 | 3158 | 3136 | 3145 | 0 | +0.00(+0.00%) |
May 13, 2016 | 3155 | 3158 | 3136 | 3145 | 0 | -9.72(-0.31%) |
May 12, 2016 | 3149 | 3162 | 3146 | 3155 | 0 | +6.14(+0.20%) |
May 11, 2016 | 3152 | 3157 | 3137 | 3149 | 0 | -3.67(-0.12%) |
May 10, 2016 | 3138 | 3158 | 3124 | 3152 | 0 | +14.63(+0.47%) |
May 09, 2016 | 3156 | 3156 | 3128 | 3138 | 0 | -18.19(-0.58%) |
May 08, 2016 | 3166 | 3171 | 3150 | 3156 | 0 | +0.00(+0.00%) |
May 07, 2016 | 3166 | 3171 | 3150 | 3156 | 0 | +0.00(+0.00%) |
May 06, 2016 | 3166 | 3171 | 3150 | 3156 | 0 | -10.46(-0.33%) |
May 05, 2016 | 3164 | 3175 | 3158 | 3166 | 0 | +2.67(+0.08%) |
May 04, 2016 | 3162 | 3173 | 3151 | 3164 | 0 | +2.07(+0.07%) |
May 03, 2016 | 3164 | 3166 | 3136 | 3162 | 0 | -2.11(-0.07%) |
May 02, 2016 | 3168 | 3172 | 3154 | 3164 | 0 | -4.57(-0.14%) |
May 01, 2016 | 3184 | 3191 | 3161 | 3168 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 3184 | 3191 | 3161 | 3168 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 3184 | 3191 | 3161 | 3168 | 0 | -16.25(-0.51%) |
Apr 28, 2016 | 3151 | 3188 | 3148 | 3184 | 0 | +33.58(+1.07%) |
Apr 27, 2016 | 3130 | 3155 | 3130 | 3151 | 0 | +21.17(+0.68%) |
Apr 26, 2016 | 3130 | 3137 | 3121 | 3130 | 0 | -0.28(-0.01%) |
Apr 25, 2016 | 3145 | 3148 | 3118 | 3130 | 0 | -15.50(-0.49%) |
Apr 24, 2016 | 3166 | 3166 | 3137 | 3145 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 3166 | 3166 | 3137 | 3145 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 3166 | 3166 | 3137 | 3145 | 0 | -20.21(-0.64%) |
Apr 21, 2016 | 3165 | 3244 | 3159 | 3166 | 0 | +1.10(+0.03%) |
Apr 20, 2016 | 3168 | 3179 | 3158 | 3165 | 0 | -3.67(-0.12%) |
Apr 19, 2016 | 3149 | 3177 | 3149 | 3168 | 0 | +19.56(+0.62%) |
Apr 18, 2016 | 3147 | 3159 | 3138 | 3149 | 0 | +1.51(+0.05%) |
Apr 17, 2016 | 3138 | 3150 | 3131 | 3147 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3138 | 3150 | 3131 | 3147 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3138 | 3150 | 3131 | 3147 | 0 | +9.13(+0.29%) |
Apr 14, 2016 | 3143 | 3153 | 3132 | 3138 | 0 | -5.30(-0.17%) |
Apr 13, 2016 | 3141 | 3159 | 3141 | 3143 | 0 | +2.82(+0.09%) |
Apr 12, 2016 | 3116 | 3142 | 3115 | 3141 | 0 | +24.08(+0.77%) |
Apr 11, 2016 | 3119 | 3130 | 3111 | 3116 | 0 | -2.75(-0.09%) |
Apr 10, 2016 | 3090 | 3122 | 3090 | 3119 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 3090 | 3122 | 3090 | 3119 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 3090 | 3122 | 3090 | 3119 | 0 | +29.13(+0.94%) |
Apr 07, 2016 | 3085 | 3092 | 3071 | 3090 | 0 | +5.37(+0.17%) |
Apr 06, 2016 | 3114 | 3114 | 3080 | 3085 | 0 | -29.32(-0.94%) |
Apr 05, 2016 | 3138 | 3139 | 3109 | 3114 | 0 | -23.68(-0.75%) |
Apr 04, 2016 | 3135 | 3142 | 3124 | 3138 | 0 | +2.22(+0.07%) |
Apr 03, 2016 | 3128 | 3145 | 3105 | 3135 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 3128 | 3145 | 3105 | 3135 | 0 | +0.00(+0.00%) |