Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1197 | 1201 | 1186 | 1189 | 0 | -7.50(-0.63%) |
May 28, 2015 | 1196 | 1202 | 1191 | 1197 | 0 | +0.49(+0.04%) |
May 27, 2015 | 1194 | 1204 | 1188 | 1196 | 0 | +2.97(+0.25%) |
May 26, 2015 | 1202 | 1205 | 1189 | 1194 | 0 | -11.95(-0.99%) |
May 22, 2015 | 1205 | 1205 | 1205 | 1205 | 0 | -5.84(-0.48%) |
May 21, 2015 | 1207 | 1215 | 1203 | 1211 | 0 | +3.47(+0.29%) |
May 20, 2015 | 1213 | 1216 | 1203 | 1208 | 0 | -2.81(-0.23%) |
May 19, 2015 | 1207 | 1215 | 1201 | 1211 | 0 | +2.30(+0.19%) |
May 18, 2015 | 1208 | 1215 | 1202 | 1208 | 0 | -1.01(-0.08%) |
May 15, 2015 | 1204 | 1213 | 1199 | 1209 | 0 | +6.19(+0.51%) |
May 14, 2015 | 1202 | 1209 | 1196 | 1203 | 0 | +6.95(+0.58%) |
May 13, 2015 | 1202 | 1210 | 1191 | 1196 | 0 | -3.87(-0.32%) |
May 12, 2015 | 1200 | 1206 | 1192 | 1200 | 0 | -2.50(-0.21%) |
May 11, 2015 | 1214 | 1219 | 1200 | 1203 | 0 | -14.20(-1.17%) |
May 08, 2015 | 1212 | 1221 | 1206 | 1217 | 0 | +15.28(+1.27%) |
May 07, 2015 | 1203 | 1209 | 1191 | 1202 | 0 | -2.26(-0.19%) |
May 06, 2015 | 1214 | 1219 | 1195 | 1204 | 0 | -2.52(-0.21%) |
May 05, 2015 | 1221 | 1225 | 1203 | 1206 | 0 | -11.08(-0.91%) |
May 04, 2015 | 1218 | 1227 | 1213 | 1217 | 0 | +3.45(+0.28%) |
May 01, 2015 | 1206 | 1218 | 1200 | 1214 | 0 | +13.23(+1.10%) |
Apr 30, 2015 | 1211 | 1216 | 1195 | 1201 | 0 | -7.12(-0.59%) |
Apr 29, 2015 | 1205 | 1214 | 1197 | 1208 | 0 | -2.48(-0.20%) |
Apr 28, 2015 | 1207 | 1215 | 1199 | 1210 | 0 | +3.39(+0.28%) |
Apr 27, 2015 | 1211 | 1217 | 1202 | 1207 | 0 | -1.18(-0.10%) |
Apr 24, 2015 | 1209 | 1215 | 1203 | 1208 | 0 | -2.94(-0.24%) |
Apr 23, 2015 | 1212 | 1223 | 1206 | 1211 | 0 | -8.28(-0.68%) |
Apr 22, 2015 | 1217 | 1224 | 1206 | 1219 | 0 | +3.59(+0.30%) |
Apr 21, 2015 | 1222 | 1227 | 1211 | 1216 | 0 | -2.29(-0.19%) |
Apr 20, 2015 | 1217 | 1229 | 1213 | 1218 | 0 | +6.95(+0.57%) |
Apr 17, 2015 | 1217 | 1221 | 1203 | 1211 | 0 | -13.29(-1.09%) |
Apr 16, 2015 | 1226 | 1232 | 1217 | 1224 | 0 | -3.72(-0.30%) |
Apr 15, 2015 | 1224 | 1236 | 1219 | 1228 | 0 | +10.14(+0.83%) |
Apr 14, 2015 | 1213 | 1228 | 1208 | 1218 | 0 | +6.81(+0.56%) |
Apr 13, 2015 | 1215 | 1223 | 1207 | 1211 | 0 | -3.08(-0.25%) |
Apr 10, 2015 | 1211 | 1220 | 1204 | 1214 | 0 | +8.71(+0.72%) |
Apr 09, 2015 | 1201 | 1209 | 1194 | 1205 | 0 | +3.57(+0.30%) |
Apr 08, 2015 | 1208 | 1216 | 1196 | 1202 | 0 | -5.47(-0.45%) |
Apr 07, 2015 | 1208 | 1218 | 1200 | 1207 | 0 | -2.53(-0.21%) |
Apr 06, 2015 | 1201 | 1216 | 1193 | 1210 | 0 | +9.45(+0.79%) |
Apr 02, 2015 | 1200 | 1200 | 1200 | 1200 | 0 | +1.97(+0.16%) |
Apr 01, 2015 | 1207 | 1211 | 1190 | 1198 | 0 | -4.43(-0.37%) |
Mar 31, 2015 | 1205 | 1213 | 1197 | 1203 | 0 | -7.55(-0.62%) |
Mar 30, 2015 | 1200 | 1215 | 1197 | 1210 | 0 | +18.36(+1.54%) |
Mar 27, 2015 | 1193 | 1198 | 1185 | 1192 | 0 | -2.49(-0.21%) |
Mar 26, 2015 | 1202 | 1208 | 1189 | 1195 | 0 | -7.43(-0.62%) |
Mar 25, 2015 | 1215 | 1221 | 1200 | 1202 | 0 | -8.40(-0.69%) |
Mar 24, 2015 | 1220 | 1226 | 1208 | 1210 | 0 | -10.92(-0.89%) |
Mar 23, 2015 | 1218 | 1229 | 1216 | 1221 | 0 | +4.01(+0.33%) |
Mar 20, 2015 | 1212 | 1224 | 1208 | 1217 | 0 | +10.35(+0.86%) |
Mar 19, 2015 | 1211 | 1217 | 1202 | 1207 | 0 | -11.05(-0.91%) |
Mar 18, 2015 | 1197 | 1223 | 1188 | 1218 | 0 | +17.37(+1.45%) |
Mar 17, 2015 | 1205 | 1209 | 1196 | 1201 | 0 | -8.71(-0.72%) |
Mar 16, 2015 | 1195 | 1213 | 1191 | 1209 | 0 | +16.15(+1.35%) |
Mar 13, 2015 | 1195 | 1200 | 1180 | 1193 | 0 | -5.00(-0.42%) |
Mar 12, 2015 | 1192 | 1203 | 1188 | 1198 | 0 | +12.05(+1.02%) |
Mar 11, 2015 | 1192 | 1196 | 1181 | 1186 | 0 | -1.07(-0.09%) |
Mar 10, 2015 | 1195 | 1204 | 1185 | 1187 | 0 | -15.42(-1.28%) |
Mar 09, 2015 | 1206 | 1212 | 1198 | 1203 | 0 | +1.67(+0.14%) |
Mar 06, 2015 | 1214 | 1219 | 1196 | 1201 | 0 | -18.40(-1.51%) |
Mar 05, 2015 | 1220 | 1225 | 1212 | 1219 | 0 | +3.07(+0.25%) |
Mar 04, 2015 | 1216 | 1225 | 1211 | 1216 | 0 | -8.33(-0.68%) |
Mar 03, 2015 | 1226 | 1226 | 1221 | 1225 | 0 | -6.98(-0.57%) |