Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 30, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 29, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | -1215.80(-2.25%) |
May 28, 2015 | 54230 | 54230 | 53363 | 53976 | 0 | -259.90(-0.48%) |
May 27, 2015 | 53631 | 54292 | 53136 | 54236 | 0 | +606.40(+1.13%) |
May 26, 2015 | 54609 | 54609 | 53548 | 53630 | 0 | -747.50(-1.37%) |
May 25, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 24, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 23, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 22, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | -734.80(-1.33%) |
May 21, 2015 | 54900 | 55112 | 54526 | 55112 | 0 | +211.10(+0.38%) |
May 20, 2015 | 55497 | 55645 | 54820 | 54901 | 0 | -597.80(-1.08%) |
May 19, 2015 | 56204 | 56212 | 55027 | 55499 | 0 | -705.40(-1.26%) |
May 18, 2015 | 57250 | 57606 | 55926 | 56204 | 0 | -1044.40(-1.82%) |
May 17, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 16, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 15, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +592.00(+1.04%) |
May 14, 2015 | 56376 | 56921 | 56105 | 56657 | 0 | +284.60(+0.50%) |
May 13, 2015 | 56790 | 56900 | 56199 | 56372 | 0 | -420.10(-0.74%) |
May 12, 2015 | 57193 | 57424 | 56753 | 56792 | 0 | -405.00(-0.71%) |
May 11, 2015 | 57166 | 57490 | 57013 | 57197 | 0 | +47.80(+0.08%) |
May 10, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 09, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 08, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +227.90(+0.40%) |
May 07, 2015 | 57103 | 57290 | 56507 | 56921 | 0 | -181.70(-0.32%) |
May 06, 2015 | 58050 | 58575 | 56820 | 57103 | 0 | -948.50(-1.63%) |
May 05, 2015 | 57350 | 58147 | 57096 | 58052 | 0 | +697.60(+1.22%) |
May 04, 2015 | 56230 | 57520 | 56230 | 57354 | 0 | +1124.60(+2.00%) |
May 03, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 02, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 01, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +904.40(+1.63%) |
Apr 29, 2015 | 55809 | 55809 | 55067 | 55325 | 0 | -487.00(-0.87%) |
Apr 28, 2015 | 55549 | 56018 | 54973 | 55812 | 0 | +277.00(+0.50%) |
Apr 27, 2015 | 56554 | 56962 | 55515 | 55535 | 0 | -1059.00(-1.87%) |
Apr 24, 2015 | 55687 | 56965 | 55687 | 56594 | 0 | +909.00(+1.63%) |
Apr 23, 2015 | 54616 | 55782 | 54064 | 55685 | 0 | +1068.00(+1.96%) |
Apr 22, 2015 | 53762 | 54848 | 53762 | 54617 | 0 | +856.00(+1.59%) |
Apr 21, 2015 | 53965 | 54385 | 53510 | 53761 | 0 | +0.00(+0.00%) |
Apr 20, 2015 | 53965 | 54385 | 53510 | 53761 | 0 | -194.00(-0.36%) |
Apr 17, 2015 | 54672 | 54672 | 53896 | 53955 | 0 | -719.00(-1.32%) |
Apr 16, 2015 | 54919 | 54919 | 54316 | 54674 | 0 | -245.00(-0.45%) |
Apr 15, 2015 | 54037 | 54960 | 54037 | 54919 | 0 | +937.00(+1.74%) |
Apr 14, 2015 | 54240 | 54625 | 53773 | 53982 | 0 | -258.00(-0.48%) |
Apr 13, 2015 | 54214 | 54866 | 54004 | 54240 | 0 | +26.00(+0.05%) |
Apr 10, 2015 | 53803 | 54413 | 53556 | 54214 | 0 | +411.00(+0.76%) |
Apr 09, 2015 | 53638 | 54002 | 53292 | 53803 | 0 | +142.00(+0.26%) |
Apr 08, 2015 | 53732 | 54458 | 53508 | 53661 | 0 | -68.00(-0.13%) |
Apr 07, 2015 | 53738 | 54002 | 53436 | 53729 | 0 | -8.00(-0.01%) |
Apr 06, 2015 | 53124 | 54146 | 53122 | 53737 | 0 | +614.00(+1.16%) |
Apr 02, 2015 | 52322 | 53312 | 52322 | 53123 | 0 | +801.00(+1.53%) |
Apr 01, 2015 | 51186 | 52613 | 51186 | 52322 | 0 | +1172.00(+2.29%) |
Mar 31, 2015 | 51243 | 51466 | 50612 | 51150 | 0 | -93.00(-0.18%) |
Mar 30, 2015 | 50100 | 51265 | 50100 | 51243 | 0 | +1148.00(+2.29%) |
Mar 27, 2015 | 50575 | 50575 | 49909 | 50095 | 0 | -485.00(-0.96%) |
Mar 26, 2015 | 51835 | 51835 | 50528 | 50580 | 0 | -1278.00(-2.46%) |
Mar 25, 2015 | 51507 | 52319 | 51507 | 51858 | 0 | +352.00(+0.68%) |
Mar 24, 2015 | 51908 | 52223 | 51006 | 51506 | 0 | -402.00(-0.77%) |
Mar 23, 2015 | 51970 | 52178 | 51516 | 51908 | 0 | -59.00(-0.11%) |
Mar 20, 2015 | 50964 | 52286 | 50964 | 51967 | 0 | +1013.00(+1.99%) |
Mar 19, 2015 | 51530 | 51547 | 50791 | 50954 | 0 | -572.00(-1.11%) |
Mar 18, 2015 | 50284 | 51773 | 49788 | 51526 | 0 | +1241.00(+2.47%) |
Mar 17, 2015 | 48849 | 50384 | 48841 | 50285 | 0 | +1437.00(+2.94%) |
Mar 16, 2015 | 48602 | 49205 | 48394 | 48848 | 0 | +252.00(+0.52%) |
Mar 13, 2015 | 48858 | 48858 | 47905 | 48596 | 0 | -284.00(-0.58%) |
Mar 12, 2015 | 48908 | 49633 | 48684 | 48880 | 0 | -26.00(-0.05%) |
Mar 11, 2015 | 48309 | 48937 | 48309 | 48906 | 0 | +613.00(+1.27%) |
Mar 10, 2015 | 49177 | 49177 | 48293 | 48293 | 0 | -888.00(-1.81%) |
Mar 09, 2015 | 49978 | 49978 | 48952 | 49181 | 0 | -800.00(-1.60%) |
Mar 07, 2015 | 50355 | 50401 | 49779 | 49981 | 0 | -384.00(-0.76%) |
Mar 06, 2015 | 50472 | 50734 | 50114 | 50365 | 0 | -103.00(-0.20%) |
Mar 05, 2015 | 51303 | 51303 | 50399 | 50468 | 0 | -836.00(-1.63%) |
Mar 04, 2015 | 51021 | 51432 | 50995 | 51304 | 0 | +283.00(+0.55%) |