Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3340 | 3345 | 3300 | 3318 | 0 | -23.11(-0.69%) |
May 28, 2015 | 3351 | 3358 | 3316 | 3341 | 0 | -8.88(-0.27%) |
May 27, 2015 | 3340 | 3364 | 3333 | 3350 | 0 | +20.83(+0.63%) |
May 26, 2015 | 3358 | 3372 | 3316 | 3329 | 0 | -29.38(-0.87%) |
May 22, 2015 | 3359 | 3359 | 3359 | 3359 | 0 | +9.05(+0.27%) |
May 21, 2015 | 3278 | 3386 | 3271 | 3349 | 0 | +74.47(+2.27%) |
May 20, 2015 | 3297 | 3307 | 3265 | 3275 | 0 | -20.93(-0.64%) |
May 19, 2015 | 3311 | 3321 | 3282 | 3296 | 0 | -8.27(-0.25%) |
May 18, 2015 | 3279 | 3317 | 3275 | 3304 | 0 | +14.45(+0.44%) |
May 15, 2015 | 3280 | 3295 | 3260 | 3290 | 0 | +13.07(+0.40%) |
May 14, 2015 | 3236 | 3283 | 3228 | 3277 | 0 | +60.06(+1.87%) |
May 13, 2015 | 3228 | 3248 | 3199 | 3217 | 0 | -2.58(-0.08%) |
May 12, 2015 | 3217 | 3241 | 3207 | 3219 | 0 | -13.65(-0.42%) |
May 11, 2015 | 3234 | 3259 | 3227 | 3233 | 0 | -6.19(-0.19%) |
May 08, 2015 | 3216 | 3256 | 3215 | 3239 | 0 | +39.41(+1.23%) |
May 07, 2015 | 3188 | 3210 | 3173 | 3200 | 0 | +14.47(+0.45%) |
May 06, 2015 | 3186 | 3197 | 3164 | 3185 | 0 | +2.90(+0.09%) |
May 05, 2015 | 3224 | 3232 | 3161 | 3182 | 0 | -44.92(-1.39%) |
May 04, 2015 | 3233 | 3264 | 3216 | 3227 | 0 | +0.21(+0.01%) |
May 01, 2015 | 3236 | 3251 | 3146 | 3227 | 0 | +39.32(+1.23%) |
Apr 30, 2015 | 3221 | 3248 | 3170 | 3188 | 0 | -40.26(-1.25%) |
Apr 29, 2015 | 3255 | 3277 | 3208 | 3228 | 0 | -40.55(-1.24%) |
Apr 28, 2015 | 3248 | 3276 | 3230 | 3268 | 0 | +20.81(+0.64%) |
Apr 27, 2015 | 3275 | 3293 | 3245 | 3248 | 0 | -14.51(-0.44%) |
Apr 24, 2015 | 3245 | 3276 | 3236 | 3262 | 0 | +19.16(+0.59%) |
Apr 23, 2015 | 3240 | 3257 | 3218 | 3243 | 0 | -5.30(-0.16%) |
Apr 22, 2015 | 3236 | 3277 | 3203 | 3248 | 0 | +13.35(+0.41%) |
Apr 21, 2015 | 3228 | 3253 | 3216 | 3235 | 0 | +13.75(+0.43%) |
Apr 20, 2015 | 3212 | 3233 | 3196 | 3221 | 0 | +23.96(+0.75%) |
Apr 17, 2015 | 3207 | 3213 | 3161 | 3197 | 0 | -27.90(-0.87%) |
Apr 16, 2015 | 3242 | 3249 | 3218 | 3225 | 0 | -16.02(-0.49%) |
Apr 15, 2015 | 3260 | 3270 | 3235 | 3241 | 0 | -15.32(-0.47%) |
Apr 14, 2015 | 3264 | 3279 | 3232 | 3256 | 0 | -4.02(-0.12%) |
Apr 13, 2015 | 3269 | 3294 | 3255 | 3260 | 0 | -9.50(-0.29%) |
Apr 10, 2015 | 3268 | 3279 | 3248 | 3270 | 0 | +2.85(+0.09%) |
Apr 09, 2015 | 3290 | 3302 | 3246 | 3267 | 0 | -21.25(-0.65%) |
Apr 08, 2015 | 3295 | 3321 | 3276 | 3288 | 0 | -0.21(-0.01%) |
Apr 07, 2015 | 3302 | 3334 | 3287 | 3289 | 0 | -13.57(-0.41%) |
Apr 06, 2015 | 3264 | 3320 | 3256 | 3302 | 0 | +22.28(+0.68%) |
Apr 02, 2015 | 3280 | 3280 | 3280 | 3280 | 0 | +20.50(+0.63%) |
Apr 01, 2015 | 3275 | 3280 | 3228 | 3259 | 0 | -32.08(-0.97%) |
Mar 31, 2015 | 3313 | 3328 | 3287 | 3291 | 0 | -20.79(-0.63%) |
Mar 30, 2015 | 3266 | 3323 | 3252 | 3312 | 0 | +44.04(+1.35%) |
Mar 27, 2015 | 3243 | 3285 | 3241 | 3268 | 0 | +25.33(+0.78%) |
Mar 26, 2015 | 3258 | 3273 | 3233 | 3243 | 0 | -24.76(-0.76%) |
Mar 25, 2015 | 3332 | 3336 | 3263 | 3268 | 0 | -51.45(-1.55%) |
Mar 24, 2015 | 3323 | 3351 | 3314 | 3319 | 0 | -1.18(-0.04%) |
Mar 23, 2015 | 3304 | 3347 | 3300 | 3320 | 0 | +23.25(+0.71%) |
Mar 20, 2015 | 3307 | 3327 | 3284 | 3297 | 0 | +10.96(+0.33%) |
Mar 19, 2015 | 3293 | 3300 | 3277 | 3286 | 0 | +1.44(+0.04%) |
Mar 18, 2015 | 3258 | 3303 | 3224 | 3285 | 0 | +18.56(+0.57%) |
Mar 17, 2015 | 3280 | 3296 | 3253 | 3266 | 0 | -28.30(-0.86%) |
Mar 16, 2015 | 3274 | 3302 | 3267 | 3294 | 0 | +34.19(+1.05%) |
Mar 13, 2015 | 3257 | 3282 | 3242 | 3260 | 0 | +7.08(+0.22%) |
Mar 12, 2015 | 3222 | 3263 | 3217 | 3253 | 0 | +45.72(+1.43%) |
Mar 11, 2015 | 3220 | 3229 | 3202 | 3207 | 0 | +0.16(+0.00%) |
Mar 10, 2015 | 3210 | 3233 | 3202 | 3207 | 0 | -31.58(-0.98%) |
Mar 09, 2015 | 3229 | 3251 | 3215 | 3239 | 0 | +14.79(+0.46%) |
Mar 06, 2015 | 3240 | 3251 | 3210 | 3224 | 0 | -43.43(-1.33%) |
Mar 05, 2015 | 3278 | 3283 | 3248 | 3267 | 0 | -1.42(-0.04%) |
Mar 04, 2015 | 3269 | 3282 | 3257 | 3269 | 0 | -10.07(-0.31%) |
Mar 03, 2015 | 3279 | 3279 | 3270 | 3279 | 0 | -23.97(-0.73%) |