Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1438 | 1448 | 1414 | 1428 | 0 | -4.85(-0.34%) |
May 27, 2016 | 1433 | 1433 | 1433 | 1433 | 0 | +11.35(+0.80%) |
May 26, 2016 | 1430 | 1451 | 1408 | 1421 | 0 | -10.14(-0.71%) |
May 25, 2016 | 1418 | 1442 | 1404 | 1432 | 0 | +11.78(+0.83%) |
May 24, 2016 | 1426 | 1441 | 1404 | 1420 | 0 | -6.32(-0.44%) |
May 23, 2016 | 1429 | 1456 | 1415 | 1426 | 0 | -2.52(-0.18%) |
May 20, 2016 | 1410 | 1449 | 1394 | 1429 | 0 | -13.34(-0.93%) |
May 19, 2016 | 1423 | 1459 | 1410 | 1442 | 0 | +46.92(+3.36%) |
May 18, 2016 | 1407 | 1418 | 1380 | 1395 | 0 | -26.18(-1.84%) |
May 17, 2016 | 1455 | 1466 | 1410 | 1421 | 0 | -26.28(-1.82%) |
May 16, 2016 | 1434 | 1465 | 1421 | 1448 | 0 | +14.49(+1.01%) |
May 13, 2016 | 1444 | 1477 | 1418 | 1433 | 0 | -53.91(-3.63%) |
May 12, 2016 | 1486 | 1510 | 1461 | 1487 | 0 | -5.83(-0.39%) |
May 11, 2016 | 1532 | 1539 | 1488 | 1493 | 0 | -76.54(-4.88%) |
May 10, 2016 | 1577 | 1589 | 1547 | 1569 | 0 | -44.67(-2.77%) |
May 09, 2016 | 1595 | 1629 | 1587 | 1614 | 0 | +24.90(+1.57%) |
May 06, 2016 | 1573 | 1595 | 1549 | 1589 | 0 | +4.63(+0.29%) |
May 05, 2016 | 1621 | 1629 | 1572 | 1584 | 0 | -49.18(-3.01%) |
May 04, 2016 | 1624 | 1649 | 1609 | 1634 | 0 | -2.57(-0.16%) |
May 03, 2016 | 1648 | 1655 | 1618 | 1636 | 0 | -21.41(-1.29%) |
May 02, 2016 | 1651 | 1669 | 1630 | 1658 | 0 | +8.76(+0.53%) |
Apr 29, 2016 | 1662 | 1671 | 1629 | 1649 | 0 | -25.04(-1.50%) |
Apr 28, 2016 | 1689 | 1704 | 1669 | 1674 | 0 | -25.07(-1.48%) |
Apr 27, 2016 | 1681 | 1705 | 1661 | 1699 | 0 | +7.62(+0.45%) |
Apr 26, 2016 | 1670 | 1699 | 1658 | 1691 | 0 | +24.15(+1.45%) |
Apr 25, 2016 | 1677 | 1687 | 1648 | 1667 | 0 | -14.28(-0.85%) |
Apr 22, 2016 | 1683 | 1703 | 1671 | 1682 | 0 | -5.90(-0.35%) |
Apr 21, 2016 | 1707 | 1719 | 1681 | 1687 | 0 | -13.73(-0.81%) |
Apr 20, 2016 | 1695 | 1718 | 1684 | 1701 | 0 | +8.22(+0.49%) |
Apr 19, 2016 | 1702 | 1713 | 1680 | 1693 | 0 | -5.36(-0.32%) |
Apr 18, 2016 | 1682 | 1709 | 1668 | 1698 | 0 | +10.58(+0.63%) |
Apr 15, 2016 | 1669 | 1698 | 1658 | 1688 | 0 | +14.47(+0.86%) |
Apr 14, 2016 | 1681 | 1692 | 1656 | 1673 | 0 | -13.23(-0.78%) |
Apr 13, 2016 | 1666 | 1692 | 1656 | 1686 | 0 | +33.72(+2.04%) |
Apr 12, 2016 | 1642 | 1667 | 1609 | 1653 | 0 | +10.65(+0.65%) |
Apr 11, 2016 | 1660 | 1678 | 1632 | 1642 | 0 | -15.80(-0.95%) |
Apr 08, 2016 | 1671 | 1699 | 1633 | 1658 | 0 | -62.33(-3.62%) |
Apr 07, 2016 | 1772 | 1785 | 1711 | 1720 | 0 | -64.74(-3.63%) |
Apr 06, 2016 | 1780 | 1798 | 1755 | 1785 | 0 | +8.19(+0.46%) |
Apr 05, 2016 | 1801 | 1813 | 1767 | 1777 | 0 | -36.97(-2.04%) |
Apr 04, 2016 | 1839 | 1853 | 1806 | 1814 | 0 | -19.45(-1.06%) |
Apr 01, 2016 | 1825 | 1849 | 1809 | 1833 | 0 | +6.47(+0.35%) |
Mar 31, 2016 | 1839 | 1855 | 1817 | 1827 | 0 | -10.26(-0.56%) |
Mar 30, 2016 | 1841 | 1855 | 1822 | 1837 | 0 | +1.82(+0.10%) |
Mar 29, 2016 | 1811 | 1841 | 1801 | 1835 | 0 | +27.93(+1.55%) |
Mar 28, 2016 | 1792 | 1826 | 1783 | 1807 | 0 | +18.41(+1.03%) |
Mar 24, 2016 | 1789 | 1789 | 1789 | 1789 | 0 | -1.61(-0.09%) |
Mar 23, 2016 | 1813 | 1818 | 1777 | 1790 | 0 | -28.80(-1.58%) |
Mar 22, 2016 | 1840 | 1855 | 1813 | 1819 | 0 | -19.47(-1.06%) |
Mar 21, 2016 | 1847 | 1868 | 1822 | 1839 | 0 | -14.32(-0.77%) |
Mar 18, 2016 | 1835 | 1869 | 1819 | 1853 | 0 | +20.85(+1.14%) |
Mar 17, 2016 | 1794 | 1839 | 1783 | 1832 | 0 | +30.60(+1.70%) |
Mar 16, 2016 | 1790 | 1813 | 1773 | 1802 | 0 | -6.35(-0.35%) |
Mar 15, 2016 | 1819 | 1839 | 1783 | 1808 | 0 | -11.30(-0.62%) |
Mar 14, 2016 | 1814 | 1832 | 1799 | 1819 | 0 | -1.62(-0.09%) |
Mar 11, 2016 | 1816 | 1834 | 1791 | 1821 | 0 | +16.01(+0.89%) |
Mar 10, 2016 | 1797 | 1828 | 1775 | 1805 | 0 | +13.05(+0.73%) |
Mar 09, 2016 | 1796 | 1815 | 1774 | 1792 | 0 | -1.34(-0.07%) |
Mar 08, 2016 | 1778 | 1824 | 1768 | 1793 | 0 | +24.23(+1.37%) |
Mar 07, 2016 | 1747 | 1802 | 1738 | 1769 | 0 | +7.84(+0.45%) |
Mar 04, 2016 | 1750 | 1780 | 1727 | 1761 | 0 | +17.31(+0.99%) |
Mar 03, 2016 | 1736 | 1756 | 1700 | 1744 | 0 | +5.84(+0.34%) |
Mar 02, 2016 | 1733 | 1752 | 1709 | 1738 | 0 | +19.09(+1.11%) |