Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1557 | 1579 | 1542 | 1575 | 0 | +6.44(+0.41%) |
Apr 28, 2016 | 1551 | 1575 | 1544 | 1568 | 0 | +4.49(+0.29%) |
Apr 27, 2016 | 1547 | 1572 | 1539 | 1564 | 0 | +20.97(+1.36%) |
Apr 26, 2016 | 1542 | 1553 | 1534 | 1543 | 0 | +3.83(+0.25%) |
Apr 25, 2016 | 1530 | 1542 | 1524 | 1539 | 0 | +5.89(+0.38%) |
Apr 22, 2016 | 1526 | 1541 | 1521 | 1533 | 0 | +13.11(+0.86%) |
Apr 21, 2016 | 1553 | 1556 | 1513 | 1520 | 0 | -36.97(-2.37%) |
Apr 20, 2016 | 1601 | 1604 | 1555 | 1557 | 0 | -43.65(-2.73%) |
Apr 19, 2016 | 1597 | 1606 | 1587 | 1601 | 0 | +6.09(+0.38%) |
Apr 18, 2016 | 1587 | 1596 | 1574 | 1595 | 0 | +5.42(+0.34%) |
Apr 15, 2016 | 1583 | 1597 | 1575 | 1589 | 0 | +6.34(+0.40%) |
Apr 14, 2016 | 1581 | 1590 | 1575 | 1583 | 0 | -0.68(-0.04%) |
Apr 13, 2016 | 1598 | 1598 | 1574 | 1584 | 0 | -11.72(-0.73%) |
Apr 12, 2016 | 1583 | 1599 | 1576 | 1595 | 0 | +14.32(+0.91%) |
Apr 11, 2016 | 1591 | 1602 | 1578 | 1581 | 0 | -8.55(-0.54%) |
Apr 08, 2016 | 1588 | 1606 | 1582 | 1590 | 0 | +8.32(+0.53%) |
Apr 07, 2016 | 1577 | 1593 | 1573 | 1581 | 0 | -0.32(-0.02%) |
Apr 06, 2016 | 1578 | 1586 | 1568 | 1582 | 0 | +0.44(+0.03%) |
Apr 05, 2016 | 1609 | 1613 | 1579 | 1581 | 0 | -32.70(-2.03%) |
Apr 04, 2016 | 1621 | 1625 | 1603 | 1614 | 0 | -6.93(-0.43%) |
Apr 01, 2016 | 1608 | 1627 | 1599 | 1621 | 0 | +7.68(+0.48%) |
Mar 31, 2016 | 1605 | 1620 | 1599 | 1613 | 0 | +9.71(+0.61%) |
Mar 30, 2016 | 1610 | 1615 | 1593 | 1603 | 0 | -4.68(-0.29%) |
Mar 29, 2016 | 1583 | 1610 | 1576 | 1608 | 0 | +24.03(+1.52%) |
Mar 28, 2016 | 1590 | 1601 | 1576 | 1584 | 0 | -3.78(-0.24%) |
Mar 24, 2016 | 1588 | 1588 | 1588 | 1588 | 0 | +7.30(+0.46%) |
Mar 23, 2016 | 1573 | 1593 | 1563 | 1580 | 0 | +6.51(+0.41%) |
Mar 22, 2016 | 1576 | 1587 | 1566 | 1574 | 0 | -0.52(-0.03%) |
Mar 21, 2016 | 1573 | 1585 | 1558 | 1574 | 0 | -2.10(-0.13%) |
Mar 18, 2016 | 1588 | 1594 | 1569 | 1577 | 0 | -8.46(-0.53%) |
Mar 17, 2016 | 1570 | 1590 | 1561 | 1585 | 0 | +18.47(+1.18%) |
Mar 16, 2016 | 1549 | 1570 | 1533 | 1567 | 0 | +13.28(+0.85%) |
Mar 15, 2016 | 1546 | 1561 | 1542 | 1553 | 0 | +2.66(+0.17%) |
Mar 14, 2016 | 1545 | 1557 | 1539 | 1551 | 0 | +2.60(+0.17%) |
Mar 11, 2016 | 1556 | 1564 | 1540 | 1548 | 0 | -0.34(-0.02%) |
Mar 10, 2016 | 1541 | 1558 | 1525 | 1548 | 0 | +7.74(+0.50%) |
Mar 09, 2016 | 1532 | 1550 | 1529 | 1541 | 0 | +5.36(+0.35%) |
Mar 08, 2016 | 1520 | 1540 | 1510 | 1535 | 0 | +13.52(+0.89%) |
Mar 07, 2016 | 1512 | 1529 | 1505 | 1522 | 0 | +6.70(+0.44%) |
Mar 04, 2016 | 1491 | 1520 | 1484 | 1515 | 0 | +16.61(+1.11%) |
Mar 03, 2016 | 1487 | 1500 | 1467 | 1498 | 0 | +13.04(+0.88%) |
Mar 02, 2016 | 1468 | 1487 | 1436 | 1485 | 0 | +12.61(+0.86%) |
Mar 01, 2016 | 1485 | 1493 | 1462 | 1473 | 0 | -2.53(-0.17%) |
Feb 29, 2016 | 1473 | 1493 | 1467 | 1475 | 0 | +1.52(+0.10%) |
Feb 26, 2016 | 1505 | 1513 | 1467 | 1474 | 0 | -40.26(-2.66%) |
Feb 25, 2016 | 1503 | 1519 | 1494 | 1514 | 0 | +13.42(+0.89%) |
Feb 24, 2016 | 1487 | 1509 | 1479 | 1501 | 0 | +10.03(+0.67%) |
Feb 23, 2016 | 1480 | 1499 | 1473 | 1491 | 0 | +1.83(+0.12%) |
Feb 22, 2016 | 1478 | 1493 | 1469 | 1489 | 0 | +16.32(+1.11%) |
Feb 19, 2016 | 1475 | 1484 | 1457 | 1472 | 0 | -6.58(-0.44%) |
Feb 18, 2016 | 1456 | 1488 | 1448 | 1479 | 0 | +22.04(+1.51%) |
Feb 17, 2016 | 1462 | 1469 | 1444 | 1457 | 0 | -3.23(-0.22%) |
Feb 16, 2016 | 1460 | 1467 | 1441 | 1460 | 0 | +10.54(+0.73%) |
Feb 12, 2016 | 1450 | 1450 | 1450 | 1450 | 0 | -2.24(-0.15%) |
Feb 11, 2016 | 1470 | 1481 | 1445 | 1452 | 0 | -26.36(-1.78%) |
Feb 10, 2016 | 1477 | 1490 | 1466 | 1478 | 0 | -5.00(-0.34%) |
Feb 09, 2016 | 1476 | 1496 | 1469 | 1483 | 0 | +1.99(+0.13%) |
Feb 08, 2016 | 1488 | 1505 | 1466 | 1481 | 0 | -6.57(-0.44%) |
Feb 05, 2016 | 1475 | 1497 | 1455 | 1488 | 0 | +8.78(+0.59%) |
Feb 04, 2016 | 1478 | 1497 | 1464 | 1479 | 0 | -5.56(-0.37%) |
Feb 03, 2016 | 1462 | 1496 | 1457 | 1485 | 0 | +29.68(+2.04%) |
Feb 02, 2016 | 1436 | 1459 | 1427 | 1455 | 0 | +11.69(+0.81%) |