Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2100 | 2103 | 2089 | 2097 | 0 | -2.10(-0.10%) |
May 27, 2016 | 2090 | 2099 | 2099 | 2099 | 3,079,150,080 | +8.96(+0.43%) |
May 26, 2016 | 2091 | 2094 | 2087 | 2090 | 0 | -0.44(-0.02%) |
May 25, 2016 | 2079 | 2095 | 2079 | 2091 | 0 | +14.48(+0.70%) |
May 24, 2016 | 2053 | 2080 | 2053 | 2076 | 0 | +28.02(+1.37%) |
May 23, 2016 | 2052 | 2056 | 2047 | 2048 | 0 | -4.28(-0.21%) |
May 20, 2016 | 2042 | 2058 | 2042 | 2052 | 0 | +12.28(+0.60%) |
May 19, 2016 | 2044 | 2044 | 2026 | 2040 | 0 | -7.59(-0.37%) |
May 18, 2016 | 2044 | 2061 | 2034 | 2048 | 0 | +0.42(+0.02%) |
May 17, 2016 | 2065 | 2066 | 2041 | 2047 | 0 | -19.45(-0.94%) |
May 16, 2016 | 2047 | 2072 | 2047 | 2067 | 0 | +20.05(+0.98%) |
May 13, 2016 | 2062 | 2067 | 2043 | 2047 | 0 | -17.50(-0.85%) |
May 12, 2016 | 2067 | 2074 | 2053 | 2064 | 0 | -0.35(-0.02%) |
May 11, 2016 | 2083 | 2083 | 2064 | 2064 | 0 | -19.93(-0.96%) |
May 10, 2016 | 2063 | 2085 | 2063 | 2084 | 0 | +25.70(+1.25%) |
May 09, 2016 | 2058 | 2064 | 2054 | 2059 | 0 | +1.55(+0.08%) |
May 06, 2016 | 2048 | 2058 | 2039 | 2057 | 0 | +6.51(+0.32%) |
May 05, 2016 | 2053 | 2060 | 2046 | 2051 | 0 | -0.49(-0.02%) |
May 04, 2016 | 2060 | 2060 | 2046 | 2051 | 0 | -12.25(-0.59%) |
May 03, 2016 | 2077 | 2077 | 2055 | 2063 | 0 | -18.06(-0.87%) |
May 02, 2016 | 2067 | 2083 | 2066 | 2081 | 0 | +16.13(+0.78%) |
Apr 29, 2016 | 2072 | 2074 | 2052 | 2065 | 0 | -10.51(-0.51%) |
Apr 28, 2016 | 2091 | 2099 | 2072 | 2076 | 0 | -19.34(-0.92%) |
Apr 27, 2016 | 2092 | 2100 | 2082 | 2095 | 0 | +3.45(+0.16%) |
Apr 26, 2016 | 2090 | 2097 | 2086 | 2092 | 0 | +3.91(+0.19%) |
Apr 25, 2016 | 2089 | 2089 | 2078 | 2088 | 0 | -3.79(-0.18%) |
Apr 22, 2016 | 2091 | 2094 | 2081 | 2092 | 0 | +0.10(+0.00%) |
Apr 21, 2016 | 2102 | 2104 | 2089 | 2091 | 0 | -10.92(-0.52%) |
Apr 20, 2016 | 2102 | 2111 | 2096 | 2102 | 0 | +1.60(+0.08%) |
Apr 19, 2016 | 2096 | 2104 | 2092 | 2101 | 0 | +6.46(+0.31%) |
Apr 18, 2016 | 2079 | 2095 | 2074 | 2094 | 0 | +13.61(+0.65%) |
Apr 15, 2016 | 2083 | 2083 | 2076 | 2081 | 0 | -2.05(-0.10%) |
Apr 14, 2016 | 2083 | 2088 | 2078 | 2083 | 0 | +0.36(+0.02%) |
Apr 13, 2016 | 2066 | 2083 | 2066 | 2082 | 0 | +20.70(+1.00%) |
Apr 12, 2016 | 2044 | 2065 | 2040 | 2062 | 0 | +19.73(+0.97%) |
Apr 11, 2016 | 2050 | 2063 | 2042 | 2042 | 0 | -5.61(-0.27%) |
Apr 08, 2016 | 2046 | 2061 | 2042 | 2048 | 0 | +5.69(+0.28%) |
Apr 07, 2016 | 2063 | 2063 | 2034 | 2042 | 0 | -24.75(-1.20%) |
Apr 06, 2016 | 2046 | 2067 | 2043 | 2067 | 0 | +21.49(+1.05%) |
Apr 05, 2016 | 2062 | 2062 | 2043 | 2045 | 0 | -20.96(-1.01%) |
Apr 04, 2016 | 2073 | 2074 | 2063 | 2066 | 0 | -6.65(-0.32%) |
Apr 01, 2016 | 2057 | 2075 | 2044 | 2073 | 0 | +13.04(+0.63%) |
Mar 31, 2016 | 2064 | 2068 | 2057 | 2060 | 0 | -4.21(-0.20%) |
Mar 30, 2016 | 2058 | 2072 | 2058 | 2064 | 0 | +8.94(+0.44%) |
Mar 29, 2016 | 2036 | 2056 | 2028 | 2055 | 0 | +17.96(+0.88%) |
Mar 28, 2016 | 2038 | 2043 | 2032 | 2037 | 0 | +1.11(+0.05%) |
Mar 24, 2016 | 2032 | 2036 | 2036 | 2036 | 3,407,719,936 | -0.77(-0.04%) |
Mar 23, 2016 | 2049 | 2049 | 2035 | 2037 | 0 | -13.09(-0.64%) |
Mar 22, 2016 | 2049 | 2057 | 2041 | 2050 | 0 | -1.80(-0.09%) |
Mar 21, 2016 | 2048 | 2054 | 2043 | 2052 | 0 | +2.02(+0.10%) |
Mar 18, 2016 | 2041 | 2052 | 2041 | 2050 | 0 | +8.99(+0.44%) |
Mar 17, 2016 | 2027 | 2046 | 2022 | 2041 | 0 | +13.37(+0.66%) |
Mar 16, 2016 | 2014 | 2032 | 2010 | 2027 | 0 | +11.29(+0.56%) |
Mar 15, 2016 | 2015 | 2016 | 2005 | 2016 | 0 | -3.71(-0.18%) |
Mar 14, 2016 | 2019 | 2025 | 2012 | 2020 | 0 | -2.55(-0.13%) |
Mar 11, 2016 | 1995 | 2022 | 1995 | 2022 | 0 | +32.62(+1.64%) |
Mar 10, 2016 | 1991 | 2005 | 1969 | 1990 | 0 | +0.31(+0.02%) |
Mar 09, 2016 | 1981 | 1993 | 1980 | 1989 | 0 | +10.00(+0.51%) |
Mar 08, 2016 | 1997 | 1997 | 1977 | 1979 | 0 | -22.50(-1.12%) |
Mar 07, 2016 | 1996 | 2006 | 1989 | 2002 | 0 | +1.77(+0.09%) |
Mar 04, 2016 | 1994 | 2009 | 1987 | 2000 | 0 | +6.59(+0.33%) |
Mar 03, 2016 | 1986 | 1994 | 1977 | 1993 | 0 | +6.95(+0.35%) |
Mar 02, 2016 | 1977 | 1987 | 1969 | 1986 | 0 | +8.10(+0.41%) |