Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 2344 | 2345 | 2327 | 2329 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 2344 | 2345 | 2327 | 2329 | 0 | -14.55(-0.62%) |
Apr 28, 2016 | 2330 | 2344 | 2314 | 2344 | 0 | +14.01(+0.60%) |
Apr 27, 2016 | 2313 | 2335 | 2311 | 2330 | 0 | +17.00(+0.73%) |
Apr 26, 2016 | 2321 | 2332 | 2309 | 2313 | 0 | -7.72(-0.33%) |
Apr 25, 2016 | 2359 | 2360 | 2316 | 2321 | 0 | -37.78(-1.60%) |
Apr 24, 2016 | 2334 | 2361 | 2323 | 2358 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2334 | 2361 | 2323 | 2358 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2334 | 2361 | 2323 | 2358 | 0 | +24.95(+1.07%) |
Apr 21, 2016 | 2343 | 2358 | 2327 | 2334 | 0 | -8.75(-0.37%) |
Apr 20, 2016 | 2339 | 2346 | 2319 | 2342 | 0 | +4.02(+0.17%) |
Apr 19, 2016 | 2312 | 2342 | 2306 | 2338 | 0 | +26.77(+1.16%) |
Apr 18, 2016 | 2303 | 2313 | 2278 | 2311 | 0 | +7.82(+0.34%) |
Apr 17, 2016 | 2318 | 2318 | 2297 | 2304 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 2318 | 2318 | 2297 | 2304 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 2318 | 2318 | 2297 | 2304 | 0 | -14.40(-0.62%) |
Apr 14, 2016 | 2294 | 2322 | 2294 | 2318 | 0 | +24.13(+1.05%) |
Apr 13, 2016 | 2251 | 2296 | 2251 | 2294 | 0 | +42.75(+1.90%) |
Apr 12, 2016 | 2247 | 2259 | 2236 | 2251 | 0 | +4.56(+0.20%) |
Apr 11, 2016 | 2242 | 2257 | 2231 | 2247 | 0 | +5.44(+0.24%) |
Apr 10, 2016 | 2210 | 2245 | 2210 | 2241 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 2210 | 2245 | 2210 | 2241 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 2210 | 2245 | 2210 | 2241 | 0 | +30.99(+1.40%) |
Apr 07, 2016 | 2240 | 2246 | 2206 | 2210 | 0 | -29.42(-1.31%) |
Apr 06, 2016 | 2228 | 2241 | 2215 | 2240 | 0 | +12.38(+0.56%) |
Apr 05, 2016 | 2253 | 2253 | 2214 | 2227 | 0 | -25.64(-1.14%) |
Apr 04, 2016 | 2266 | 2273 | 2240 | 2253 | 0 | -13.69(-0.60%) |
Apr 03, 2016 | 2271 | 2279 | 2240 | 2267 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 2271 | 2279 | 2240 | 2267 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 2271 | 2279 | 2240 | 2267 | 0 | -3.83(-0.17%) |
Mar 31, 2016 | 2275 | 2283 | 2255 | 2270 | 0 | -4.70(-0.21%) |
Mar 30, 2016 | 2229 | 2279 | 2228 | 2275 | 0 | +46.75(+2.10%) |
Mar 29, 2016 | 2222 | 2239 | 2210 | 2228 | 0 | +6.91(+0.31%) |
Mar 28, 2016 | 2267 | 2267 | 2219 | 2221 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 2267 | 2267 | 2219 | 2221 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 2267 | 2267 | 2219 | 2221 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 2267 | 2267 | 2219 | 2221 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 2267 | 2267 | 2219 | 2221 | 0 | -46.19(-2.04%) |
Mar 23, 2016 | 2293 | 2297 | 2257 | 2268 | 0 | -24.68(-1.08%) |
Mar 22, 2016 | 2298 | 2298 | 2265 | 2292 | 0 | -6.48(-0.28%) |
Mar 21, 2016 | 2318 | 2330 | 2290 | 2299 | 0 | -18.03(-0.78%) |
Mar 20, 2016 | 2297 | 2334 | 2286 | 2317 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 2297 | 2334 | 2286 | 2317 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 2297 | 2334 | 2286 | 2317 | 0 | +19.65(+0.86%) |
Mar 17, 2016 | 2300 | 2317 | 2247 | 2297 | 0 | -2.46(-0.11%) |
Mar 16, 2016 | 2299 | 2319 | 2284 | 2300 | 0 | +0.92(+0.04%) |
Mar 15, 2016 | 2324 | 2324 | 2295 | 2299 | 0 | -24.84(-1.07%) |
Mar 14, 2016 | 2284 | 2331 | 2283 | 2324 | 0 | +39.51(+1.73%) |
Mar 13, 2016 | 2229 | 2293 | 2229 | 2284 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 2229 | 2293 | 2229 | 2284 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 2229 | 2293 | 2229 | 2284 | 0 | +55.09(+2.47%) |
Mar 10, 2016 | 2247 | 2287 | 2225 | 2229 | 0 | -18.98(-0.84%) |
Mar 09, 2016 | 2237 | 2256 | 2234 | 2248 | 0 | +10.94(+0.49%) |
Mar 08, 2016 | 2233 | 2257 | 2217 | 2237 | 0 | +4.25(+0.19%) |
Mar 07, 2016 | 2230 | 2234 | 2195 | 2233 | 0 | +2.22(+0.10%) |
Mar 06, 2016 | 2212 | 2239 | 2210 | 2230 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 2212 | 2239 | 2210 | 2230 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 2212 | 2239 | 2210 | 2230 | 0 | +18.91(+0.86%) |
Mar 03, 2016 | 2206 | 2218 | 2198 | 2212 | 0 | +4.60(+0.21%) |
Mar 02, 2016 | 2193 | 2221 | 2183 | 2207 | 0 | +15.07(+0.69%) |
Mar 01, 2016 | 2154 | 2192 | 2153 | 2192 | 0 | +37.58(+1.74%) |
Feb 29, 2016 | 2146 | 2159 | 2114 | 2154 | 0 | +8.46(+0.39%) |
Feb 28, 2016 | 2120 | 2178 | 2120 | 2146 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2120 | 2178 | 2120 | 2146 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2120 | 2178 | 2120 | 2146 | 0 | +25.84(+1.22%) |
Feb 25, 2016 | 2101 | 2136 | 2101 | 2120 | 0 | +19.76(+0.94%) |
Feb 24, 2016 | 2135 | 2141 | 2088 | 2100 | 0 | -34.71(-1.63%) |
Feb 23, 2016 | 2178 | 2181 | 2135 | 2135 | 0 | -42.83(-1.97%) |
Feb 22, 2016 | 2125 | 2182 | 2125 | 2178 | 0 | +52.98(+2.49%) |
Feb 21, 2016 | 2114 | 2139 | 2098 | 2125 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 2114 | 2139 | 2098 | 2125 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 2114 | 2139 | 2098 | 2125 | 0 | +10.70(+0.51%) |
Feb 18, 2016 | 2164 | 2174 | 2110 | 2114 | 0 | -48.70(-2.25%) |
Feb 17, 2016 | 2084 | 2176 | 2084 | 2163 | 0 | +78.13(+3.75%) |
Feb 16, 2016 | 2099 | 2117 | 2066 | 2085 | 0 | -14.56(-0.69%) |
Feb 15, 2016 | 2036 | 2103 | 2036 | 2099 | 0 | +65.79(+3.24%) |
Feb 14, 2016 | 1958 | 2033 | 1958 | 2033 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 1958 | 2033 | 1958 | 2033 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 1958 | 2033 | 1958 | 2033 | 0 | +76.43(+3.91%) |
Feb 11, 2016 | 2002 | 2002 | 1930 | 1957 | 0 | -44.55(-2.23%) |
Feb 10, 2016 | 1972 | 2041 | 1972 | 2002 | 0 | +29.57(+1.50%) |
Feb 09, 2016 | 2026 | 2033 | 1937 | 1972 | 0 | -54.37(-2.68%) |
Feb 08, 2016 | 2130 | 2132 | 2016 | 2026 | 0 | -103.54(-4.86%) |
Feb 07, 2016 | 2114 | 2146 | 2112 | 2130 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2114 | 2146 | 2112 | 2130 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2114 | 2146 | 2112 | 2130 | 0 | +16.04(+0.76%) |
Feb 04, 2016 | 2093 | 2123 | 2078 | 2114 | 0 | +21.81(+1.04%) |
Feb 03, 2016 | 2130 | 2131 | 2063 | 2092 | 0 | -37.77(-1.77%) |
Feb 02, 2016 | 2141 | 2163 | 2115 | 2130 | 0 | -11.10(-0.52%) |