Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1215 | 1218 | 1204 | 1207 | 0 | -7.60(-0.63%) |
May 28, 2015 | 1212 | 1217 | 1207 | 1214 | 0 | -0.52(-0.04%) |
May 27, 2015 | 1210 | 1219 | 1206 | 1215 | 0 | +7.33(+0.61%) |
May 26, 2015 | 1214 | 1216 | 1203 | 1207 | 0 | -9.55(-0.78%) |
May 22, 2015 | 1217 | 1217 | 1217 | 1217 | 0 | -4.62(-0.38%) |
May 21, 2015 | 1221 | 1227 | 1216 | 1221 | 0 | +3.68(+0.30%) |
May 20, 2015 | 1220 | 1225 | 1214 | 1218 | 0 | -1.68(-0.14%) |
May 19, 2015 | 1216 | 1223 | 1211 | 1219 | 0 | -1.16(-0.10%) |
May 18, 2015 | 1220 | 1225 | 1216 | 1221 | 0 | -1.86(-0.15%) |
May 15, 2015 | 1222 | 1228 | 1215 | 1223 | 0 | +2.80(+0.23%) |
May 14, 2015 | 1217 | 1225 | 1212 | 1220 | 0 | +8.90(+0.74%) |
May 13, 2015 | 1211 | 1218 | 1206 | 1211 | 0 | -8.01(-0.66%) |
May 12, 2015 | 1218 | 1224 | 1210 | 1219 | 0 | -7.53(-0.61%) |
May 11, 2015 | 1232 | 1238 | 1224 | 1226 | 0 | -7.19(-0.58%) |
May 08, 2015 | 1229 | 1238 | 1224 | 1234 | 0 | +21.09(+1.74%) |
May 07, 2015 | 1207 | 1216 | 1200 | 1212 | 0 | +3.71(+0.31%) |
May 06, 2015 | 1217 | 1221 | 1202 | 1209 | 0 | -2.60(-0.21%) |
May 05, 2015 | 1224 | 1228 | 1209 | 1211 | 0 | -17.37(-1.41%) |
May 04, 2015 | 1226 | 1235 | 1223 | 1229 | 0 | +4.21(+0.34%) |
May 01, 2015 | 1224 | 1229 | 1214 | 1224 | 0 | +3.79(+0.31%) |
Apr 30, 2015 | 1226 | 1231 | 1216 | 1221 | 0 | -9.75(-0.79%) |
Apr 29, 2015 | 1229 | 1237 | 1221 | 1230 | 0 | +0.80(+0.07%) |
Apr 28, 2015 | 1223 | 1233 | 1216 | 1230 | 0 | +9.35(+0.77%) |
Apr 27, 2015 | 1219 | 1229 | 1212 | 1220 | 0 | +9.73(+0.80%) |
Apr 24, 2015 | 1210 | 1215 | 1205 | 1211 | 0 | +8.27(+0.69%) |
Apr 23, 2015 | 1197 | 1208 | 1193 | 1202 | 0 | +4.77(+0.40%) |
Apr 22, 2015 | 1194 | 1200 | 1187 | 1198 | 0 | +5.67(+0.48%) |
Apr 21, 2015 | 1196 | 1201 | 1186 | 1192 | 0 | -4.52(-0.38%) |
Apr 20, 2015 | 1192 | 1201 | 1189 | 1196 | 0 | +12.56(+1.06%) |
Apr 17, 2015 | 1187 | 1190 | 1179 | 1184 | 0 | -11.75(-0.98%) |
Apr 16, 2015 | 1196 | 1202 | 1190 | 1196 | 0 | -4.06(-0.34%) |
Apr 15, 2015 | 1196 | 1204 | 1193 | 1200 | 0 | +3.70(+0.31%) |
Apr 14, 2015 | 1195 | 1200 | 1189 | 1196 | 0 | +2.87(+0.24%) |
Apr 13, 2015 | 1197 | 1201 | 1191 | 1193 | 0 | -0.64(-0.05%) |
Apr 10, 2015 | 1192 | 1197 | 1188 | 1194 | 0 | +2.85(+0.24%) |
Apr 09, 2015 | 1188 | 1195 | 1184 | 1191 | 0 | +4.68(+0.39%) |
Apr 08, 2015 | 1188 | 1194 | 1180 | 1186 | 0 | -0.23(-0.02%) |
Apr 07, 2015 | 1192 | 1197 | 1184 | 1186 | 0 | -3.86(-0.32%) |
Apr 06, 2015 | 1184 | 1197 | 1181 | 1190 | 0 | +4.07(+0.34%) |
Apr 02, 2015 | 1186 | 1186 | 1186 | 1186 | 0 | +5.86(+0.50%) |
Apr 01, 2015 | 1181 | 1188 | 1172 | 1180 | 0 | -0.18(-0.02%) |
Mar 31, 2015 | 1185 | 1190 | 1178 | 1181 | 0 | -11.04(-0.93%) |
Mar 30, 2015 | 1184 | 1196 | 1182 | 1192 | 0 | +12.08(+1.02%) |
Mar 27, 2015 | 1179 | 1184 | 1172 | 1179 | 0 | +2.69(+0.23%) |
Mar 26, 2015 | 1178 | 1184 | 1171 | 1177 | 0 | -4.91(-0.42%) |
Mar 25, 2015 | 1195 | 1198 | 1180 | 1182 | 0 | -9.63(-0.81%) |
Mar 24, 2015 | 1196 | 1201 | 1190 | 1191 | 0 | -6.48(-0.54%) |
Mar 23, 2015 | 1198 | 1205 | 1193 | 1198 | 0 | -0.59(-0.05%) |
Mar 20, 2015 | 1194 | 1205 | 1190 | 1198 | 0 | +9.79(+0.82%) |
Mar 19, 2015 | 1195 | 1198 | 1185 | 1189 | 0 | -10.70(-0.89%) |
Mar 18, 2015 | 1182 | 1204 | 1175 | 1199 | 0 | +14.35(+1.21%) |
Mar 17, 2015 | 1186 | 1192 | 1179 | 1185 | 0 | -4.23(-0.36%) |
Mar 16, 2015 | 1184 | 1194 | 1178 | 1189 | 0 | +6.91(+0.58%) |
Mar 13, 2015 | 1185 | 1190 | 1173 | 1182 | 0 | -8.31(-0.70%) |
Mar 12, 2015 | 1180 | 1192 | 1176 | 1191 | 0 | +15.31(+1.30%) |
Mar 11, 2015 | 1176 | 1183 | 1170 | 1175 | 0 | -0.86(-0.07%) |
Mar 10, 2015 | 1187 | 1190 | 1173 | 1176 | 0 | -16.91(-1.42%) |
Mar 09, 2015 | 1191 | 1199 | 1188 | 1193 | 0 | +4.08(+0.34%) |
Mar 06, 2015 | 1193 | 1201 | 1185 | 1189 | 0 | -13.03(-1.08%) |
Mar 05, 2015 | 1201 | 1206 | 1196 | 1202 | 0 | +1.63(+0.14%) |
Mar 04, 2015 | 1200 | 1213 | 1194 | 1200 | 0 | -12.12(-1.00%) |
Mar 03, 2015 | 1214 | 1215 | 1210 | 1212 | 0 | -5.06(-0.42%) |