Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1076 | 1078 | 1064 | 1071 | 0 | +1.07(+0.10%) |
May 27, 2016 | 1070 | 1070 | 1070 | 1070 | 0 | -1.52(-0.14%) |
May 26, 2016 | 1073 | 1078 | 1064 | 1071 | 0 | +0.16(+0.01%) |
May 25, 2016 | 1068 | 1078 | 1064 | 1071 | 0 | +7.35(+0.69%) |
May 24, 2016 | 1046 | 1066 | 1045 | 1064 | 0 | +23.07(+2.22%) |
May 23, 2016 | 1040 | 1052 | 1037 | 1041 | 0 | -1.39(-0.13%) |
May 20, 2016 | 1022 | 1045 | 1020 | 1042 | 0 | +25.26(+2.48%) |
May 19, 2016 | 1016 | 1023 | 1007 | 1017 | 0 | -3.62(-0.35%) |
May 18, 2016 | 1013 | 1034 | 1009 | 1020 | 0 | +10.03(+0.99%) |
May 17, 2016 | 1013 | 1022 | 1004 | 1010 | 0 | -5.18(-0.51%) |
May 16, 2016 | 1002 | 1020 | 997.35 | 1015 | 0 | +14.79(+1.48%) |
May 13, 2016 | 1006 | 1016 | 996.21 | 1001 | 0 | -4.09(-0.41%) |
May 12, 2016 | 1018 | 1022 | 998.68 | 1005 | 0 | -10.27(-1.01%) |
May 11, 2016 | 1013 | 1023 | 1008 | 1015 | 0 | -3.05(-0.30%) |
May 10, 2016 | 1005 | 1023 | 999.09 | 1018 | 0 | +4.93(+0.49%) |
May 09, 2016 | 1013 | 1024 | 1007 | 1013 | 0 | +3.90(+0.39%) |
May 06, 2016 | 1004 | 1014 | 997.03 | 1009 | 0 | -0.96(-0.10%) |
May 05, 2016 | 1009 | 1017 | 1001 | 1010 | 0 | +3.17(+0.31%) |
May 04, 2016 | 1010 | 1019 | 999.98 | 1007 | 0 | -9.44(-0.93%) |
May 03, 2016 | 1021 | 1026 | 1008 | 1017 | 0 | -14.68(-1.42%) |
May 02, 2016 | 1027 | 1036 | 1018 | 1031 | 0 | +8.13(+0.79%) |
Apr 29, 2016 | 1042 | 1046 | 1015 | 1023 | 0 | -21.57(-2.06%) |
Apr 28, 2016 | 1051 | 1064 | 1042 | 1045 | 0 | -14.80(-1.40%) |
Apr 27, 2016 | 1047 | 1064 | 1044 | 1059 | 0 | +4.30(+0.41%) |
Apr 26, 2016 | 1062 | 1070 | 1047 | 1055 | 0 | -4.76(-0.45%) |
Apr 25, 2016 | 1063 | 1067 | 1052 | 1060 | 0 | -9.39(-0.88%) |
Apr 22, 2016 | 1054 | 1076 | 1053 | 1069 | 0 | +13.37(+1.27%) |
Apr 21, 2016 | 1060 | 1068 | 1045 | 1056 | 0 | -34.92(-3.20%) |
Apr 20, 2016 | 1086 | 1100 | 1083 | 1091 | 0 | +0.81(+0.07%) |
Apr 19, 2016 | 1091 | 1096 | 1081 | 1090 | 0 | +7.27(+0.67%) |
Apr 18, 2016 | 1075 | 1087 | 1072 | 1083 | 0 | +5.09(+0.47%) |
Apr 15, 2016 | 1084 | 1089 | 1073 | 1078 | 0 | -9.22(-0.85%) |
Apr 14, 2016 | 1089 | 1093 | 1077 | 1087 | 0 | -9.60(-0.88%) |
Apr 13, 2016 | 1085 | 1104 | 1081 | 1096 | 0 | +23.99(+2.24%) |
Apr 12, 2016 | 1075 | 1079 | 1061 | 1072 | 0 | -4.19(-0.39%) |
Apr 11, 2016 | 1078 | 1089 | 1074 | 1077 | 0 | +2.25(+0.21%) |
Apr 08, 2016 | 1074 | 1086 | 1067 | 1074 | 0 | +14.80(+1.40%) |
Apr 07, 2016 | 1069 | 1072 | 1055 | 1060 | 0 | -14.08(-1.31%) |
Apr 06, 2016 | 1062 | 1076 | 1055 | 1074 | 0 | +14.39(+1.36%) |
Apr 05, 2016 | 1066 | 1071 | 1056 | 1059 | 0 | -16.16(-1.50%) |
Apr 04, 2016 | 1078 | 1086 | 1071 | 1075 | 0 | -3.01(-0.28%) |
Apr 01, 2016 | 1075 | 1083 | 1062 | 1078 | 0 | -5.24(-0.48%) |
Mar 31, 2016 | 1082 | 1091 | 1077 | 1084 | 0 | -1.19(-0.11%) |
Mar 30, 2016 | 1086 | 1096 | 1078 | 1085 | 0 | +13.30(+1.24%) |
Mar 29, 2016 | 1054 | 1076 | 1048 | 1072 | 0 | +14.29(+1.35%) |
Mar 28, 2016 | 1061 | 1066 | 1052 | 1057 | 0 | -4.89(-0.46%) |
Mar 24, 2016 | 1062 | 1062 | 1062 | 1062 | 0 | -3.52(-0.33%) |
Mar 23, 2016 | 1085 | 1086 | 1062 | 1066 | 0 | -20.85(-1.92%) |
Mar 22, 2016 | 1078 | 1093 | 1075 | 1087 | 0 | +0.09(+0.01%) |
Mar 21, 2016 | 1081 | 1093 | 1076 | 1086 | 0 | +4.19(+0.39%) |
Mar 18, 2016 | 1081 | 1091 | 1073 | 1082 | 0 | +5.76(+0.54%) |
Mar 17, 2016 | 1067 | 1083 | 1064 | 1077 | 0 | +6.99(+0.65%) |
Mar 16, 2016 | 1064 | 1075 | 1055 | 1070 | 0 | +2.02(+0.19%) |
Mar 15, 2016 | 1069 | 1074 | 1056 | 1068 | 0 | -7.49(-0.70%) |
Mar 14, 2016 | 1074 | 1082 | 1067 | 1075 | 0 | -0.25(-0.02%) |
Mar 11, 2016 | 1075 | 1081 | 1064 | 1075 | 0 | +14.12(+1.33%) |
Mar 10, 2016 | 1065 | 1075 | 1048 | 1061 | 0 | -2.67(-0.25%) |
Mar 09, 2016 | 1067 | 1074 | 1057 | 1064 | 0 | -1.81(-0.17%) |
Mar 08, 2016 | 1077 | 1082 | 1059 | 1066 | 0 | -21.32(-1.96%) |
Mar 07, 2016 | 1071 | 1091 | 1067 | 1087 | 0 | +10.48(+0.97%) |
Mar 04, 2016 | 1072 | 1083 | 1064 | 1076 | 0 | +5.64(+0.53%) |
Mar 03, 2016 | 1069 | 1077 | 1058 | 1071 | 0 | -6.81(-0.63%) |
Mar 02, 2016 | 1070 | 1082 | 1064 | 1078 | 0 | +7.82(+0.73%) |