Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1664 | 1669 | 1641 | 1661 | 25,247 | -4.01(-0.24%) |
Apr 28, 2016 | 1684 | 1694 | 1645 | 1665 | 30,592 | -30.14(-1.78%) |
Apr 27, 2016 | 1675 | 1699 | 1664 | 1695 | 24,904 | +19.44(+1.16%) |
Apr 26, 2016 | 1686 | 1708 | 1665 | 1676 | 22,038 | -6.43(-0.38%) |
Apr 25, 2016 | 1694 | 1694 | 1657 | 1682 | 24,553 | -13.13(-0.77%) |
Apr 22, 2016 | 1697 | 1700 | 1660 | 1696 | 43,153 | +6.21(+0.37%) |
Apr 21, 2016 | 1730 | 1752 | 1642 | 1689 | 39,544 | -57.65(-3.30%) |
Apr 20, 2016 | 1760 | 1764 | 1721 | 1747 | 26,045 | -14.91(-0.85%) |
Apr 19, 2016 | 1780 | 1791 | 1733 | 1762 | 26,491 | -18.09(-1.02%) |
Apr 18, 2016 | 1772 | 1789 | 1750 | 1780 | 23,461 | -1.78(-0.10%) |
Apr 15, 2016 | 1786 | 1794 | 1755 | 1782 | 20,003 | -5.86(-0.33%) |
Apr 14, 2016 | 1792 | 1802 | 1772 | 1788 | 22,257 | -1.79(-0.10%) |
Apr 13, 2016 | 1778 | 1795 | 1776 | 1789 | 16,059 | +13.98(+0.79%) |
Apr 12, 2016 | 1761 | 1784 | 1757 | 1775 | 19,503 | +10.45(+0.59%) |
Apr 11, 2016 | 1756 | 1775 | 1753 | 1765 | 15,508 | +11.52(+0.66%) |
Apr 08, 2016 | 1740 | 1770 | 1725 | 1753 | 18,471 | +16.49(+0.95%) |
Apr 07, 2016 | 1714 | 1741 | 1711 | 1737 | 44,784 | +15.43(+0.90%) |
Apr 06, 2016 | 1709 | 1730 | 1691 | 1722 | 30,105 | +12.94(+0.76%) |
Apr 05, 2016 | 1715 | 1731 | 1698 | 1709 | 31,209 | -8.94(-0.52%) |
Apr 04, 2016 | 1762 | 1762 | 1704 | 1718 | 25,452 | -31.73(-1.81%) |
Apr 01, 2016 | 1733 | 1786 | 1720 | 1749 | 30,816 | +16.89(+0.97%) |
Mar 31, 2016 | 1760 | 1768 | 1715 | 1732 | 40,000 | -30.26(-1.72%) |
Mar 30, 2016 | 1801 | 1820 | 1754 | 1763 | 25,683 | -36.57(-2.03%) |
Mar 29, 2016 | 1745 | 1820 | 1735 | 1799 | 57,127 | +53.86(+3.09%) |
Mar 28, 2016 | 1719 | 1749 | 1715 | 1745 | 18,805 | +19.37(+1.12%) |
Mar 24, 2016 | 1731 | 1726 | 1726 | 1726 | 12,700 | -3.11(-0.18%) |
Mar 23, 2016 | 1724 | 1738 | 1709 | 1729 | 16,339 | +4.79(+0.28%) |
Mar 22, 2016 | 1722 | 1750 | 1707 | 1724 | 20,624 | +0.32(+0.02%) |
Mar 21, 2016 | 1729 | 1747 | 1710 | 1724 | 13,975 | -6.00(-0.35%) |
Mar 18, 2016 | 1703 | 1759 | 1703 | 1730 | 51,727 | +20.20(+1.18%) |
Mar 17, 2016 | 1683 | 1717 | 1673 | 1710 | 25,518 | +19.80(+1.17%) |
Mar 16, 2016 | 1666 | 1694 | 1642 | 1690 | 24,786 | +28.29(+1.70%) |
Mar 15, 2016 | 1640 | 1675 | 1635 | 1662 | 18,754 | +6.21(+0.38%) |
Mar 14, 2016 | 1666 | 1672 | 1645 | 1656 | 17,374 | -16.51(-0.99%) |
Mar 11, 2016 | 1657 | 1675 | 1648 | 1672 | 21,218 | +24.70(+1.50%) |
Mar 10, 2016 | 1652 | 1654 | 1628 | 1647 | 10,274 | +2.81(+0.17%) |
Mar 09, 2016 | 1650 | 1666 | 1632 | 1644 | 13,317 | +4.52(+0.28%) |
Mar 08, 2016 | 1630 | 1640 | 1601 | 1640 | 18,289 | +1.16(+0.07%) |
Mar 07, 2016 | 1646 | 1653 | 1626 | 1639 | 17,715 | -15.68(-0.95%) |
Mar 04, 2016 | 1661 | 1661 | 1630 | 1654 | 20,369 | -0.56(-0.03%) |
Mar 03, 2016 | 1635 | 1658 | 1612 | 1655 | 34,815 | +19.62(+1.20%) |
Mar 02, 2016 | 1648 | 1655 | 1611 | 1635 | 36,890 | -12.56(-0.76%) |
Mar 01, 2016 | 1649 | 1674 | 1642 | 1648 | 32,623 | +11.00(+0.67%) |
Feb 29, 2016 | 1627 | 1640 | 1619 | 1637 | 29,010 | +10.61(+0.65%) |
Feb 26, 2016 | 1611 | 1641 | 1590 | 1626 | 24,212 | +15.94(+0.99%) |
Feb 25, 2016 | 1585 | 1618 | 1554 | 1610 | 25,439 | +27.45(+1.73%) |
Feb 24, 2016 | 1575 | 1590 | 1558 | 1583 | 21,196 | -2.98(-0.19%) |
Feb 23, 2016 | 1578 | 1595 | 1561 | 1586 | 18,648 | +9.00(+0.57%) |
Feb 22, 2016 | 1609 | 1612 | 1556 | 1577 | 30,786 | -14.64(-0.92%) |
Feb 19, 2016 | 1578 | 1592 | 1558 | 1592 | 15,946 | +12.22(+0.77%) |
Feb 18, 2016 | 1588 | 1588 | 1556 | 1579 | 14,757 | -2.25(-0.14%) |
Feb 17, 2016 | 1554 | 1587 | 1544 | 1582 | 24,336 | +35.15(+2.27%) |
Feb 16, 2016 | 1544 | 1556 | 1528 | 1546 | 19,101 | +11.50(+0.75%) |
Feb 12, 2016 | 1535 | 1535 | 1535 | 1535 | 24,400 | +14.01(+0.92%) |
Feb 11, 2016 | 1545 | 1551 | 1503 | 1521 | 24,212 | -37.11(-2.38%) |
Feb 10, 2016 | 1558 | 1585 | 1539 | 1558 | 16,006 | +7.97(+0.51%) |
Feb 09, 2016 | 1536 | 1568 | 1523 | 1550 | 20,427 | -3.93(-0.25%) |
Feb 08, 2016 | 1565 | 1606 | 1522 | 1554 | 25,419 | -31.06(-1.96%) |
Feb 05, 2016 | 1618 | 1621 | 1570 | 1585 | 14,634 | -29.73(-1.84%) |
Feb 04, 2016 | 1612 | 1634 | 1577 | 1615 | 23,954 | +2.99(+0.19%) |
Feb 03, 2016 | 1630 | 1659 | 1600 | 1612 | 39,090 | -17.38(-1.07%) |
Feb 02, 2016 | 1643 | 1643 | 1610 | 1629 | 24,932 | -18.43(-1.12%) |