Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1153 | 1163 | 1139 | 1149 | 0 | -2.64(-0.23%) |
Apr 28, 2016 | 1149 | 1164 | 1142 | 1152 | 0 | -6.21(-0.54%) |
Apr 27, 2016 | 1152 | 1163 | 1144 | 1158 | 0 | +6.75(+0.59%) |
Apr 26, 2016 | 1156 | 1161 | 1142 | 1151 | 0 | -1.10(-0.10%) |
Apr 25, 2016 | 1150 | 1156 | 1139 | 1152 | 0 | -1.14(-0.10%) |
Apr 22, 2016 | 1150 | 1158 | 1142 | 1153 | 0 | +5.13(+0.45%) |
Apr 21, 2016 | 1153 | 1164 | 1143 | 1148 | 0 | -4.93(-0.43%) |
Apr 20, 2016 | 1155 | 1167 | 1144 | 1153 | 0 | -1.72(-0.15%) |
Apr 19, 2016 | 1150 | 1160 | 1144 | 1155 | 0 | +7.39(+0.64%) |
Apr 18, 2016 | 1136 | 1150 | 1127 | 1147 | 0 | +10.08(+0.89%) |
Apr 15, 2016 | 1138 | 1144 | 1131 | 1137 | 0 | -1.15(-0.10%) |
Apr 14, 2016 | 1137 | 1146 | 1130 | 1138 | 0 | -0.07(-0.01%) |
Apr 13, 2016 | 1135 | 1144 | 1125 | 1138 | 0 | +7.68(+0.68%) |
Apr 12, 2016 | 1123 | 1135 | 1118 | 1131 | 0 | +10.78(+0.96%) |
Apr 11, 2016 | 1122 | 1133 | 1118 | 1120 | 0 | -0.59(-0.05%) |
Apr 08, 2016 | 1123 | 1128 | 1115 | 1121 | 0 | +5.89(+0.53%) |
Apr 07, 2016 | 1120 | 1126 | 1108 | 1115 | 0 | -11.77(-1.04%) |
Apr 06, 2016 | 1120 | 1129 | 1112 | 1126 | 0 | +11.17(+1.00%) |
Apr 05, 2016 | 1118 | 1126 | 1110 | 1115 | 0 | -8.91(-0.79%) |
Apr 04, 2016 | 1130 | 1137 | 1119 | 1124 | 0 | -5.50(-0.49%) |
Apr 01, 2016 | 1121 | 1136 | 1116 | 1130 | 0 | -2.50(-0.22%) |
Mar 31, 2016 | 1134 | 1145 | 1127 | 1132 | 0 | -3.90(-0.34%) |
Mar 30, 2016 | 1142 | 1146 | 1131 | 1136 | 0 | -0.11(-0.01%) |
Mar 29, 2016 | 1127 | 1139 | 1120 | 1136 | 0 | +5.10(+0.45%) |
Mar 28, 2016 | 1131 | 1138 | 1125 | 1131 | 0 | +1.12(+0.10%) |
Mar 24, 2016 | 1130 | 1130 | 1130 | 1130 | 0 | -0.21(-0.02%) |
Mar 23, 2016 | 1135 | 1142 | 1125 | 1130 | 0 | -6.65(-0.58%) |
Mar 22, 2016 | 1132 | 1147 | 1126 | 1137 | 0 | +0.76(+0.07%) |
Mar 21, 2016 | 1138 | 1146 | 1130 | 1136 | 0 | -4.26(-0.37%) |
Mar 18, 2016 | 1141 | 1148 | 1129 | 1140 | 0 | +4.20(+0.37%) |
Mar 17, 2016 | 1127 | 1144 | 1118 | 1136 | 0 | +13.52(+1.20%) |
Mar 16, 2016 | 1117 | 1128 | 1106 | 1123 | 0 | +5.65(+0.51%) |
Mar 15, 2016 | 1108 | 1120 | 1103 | 1117 | 0 | +1.40(+0.13%) |
Mar 14, 2016 | 1112 | 1123 | 1103 | 1116 | 0 | -2.67(-0.24%) |
Mar 11, 2016 | 1124 | 1131 | 1112 | 1118 | 0 | +4.44(+0.40%) |
Mar 10, 2016 | 1118 | 1123 | 1099 | 1114 | 0 | -2.34(-0.21%) |
Mar 09, 2016 | 1121 | 1130 | 1110 | 1116 | 0 | -0.24(-0.02%) |
Mar 08, 2016 | 1128 | 1134 | 1111 | 1116 | 0 | -16.63(-1.47%) |
Mar 07, 2016 | 1118 | 1138 | 1115 | 1133 | 0 | +11.87(+1.06%) |
Mar 04, 2016 | 1118 | 1127 | 1108 | 1121 | 0 | +4.61(+0.41%) |
Mar 03, 2016 | 1111 | 1121 | 1101 | 1117 | 0 | +3.85(+0.35%) |
Mar 02, 2016 | 1097 | 1116 | 1087 | 1113 | 0 | +14.76(+1.34%) |
Mar 01, 2016 | 1088 | 1103 | 1081 | 1098 | 0 | +18.73(+1.74%) |
Feb 29, 2016 | 1091 | 1100 | 1076 | 1079 | 0 | -11.76(-1.08%) |
Feb 26, 2016 | 1103 | 1109 | 1086 | 1091 | 0 | -4.18(-0.38%) |
Feb 25, 2016 | 1085 | 1096 | 1073 | 1095 | 0 | +11.93(+1.10%) |
Feb 24, 2016 | 1070 | 1086 | 1059 | 1083 | 0 | -0.23(-0.02%) |
Feb 23, 2016 | 1091 | 1099 | 1078 | 1083 | 0 | -10.55(-0.96%) |
Feb 22, 2016 | 1088 | 1103 | 1085 | 1094 | 0 | +8.77(+0.81%) |
Feb 19, 2016 | 1085 | 1090 | 1072 | 1085 | 0 | -2.99(-0.27%) |
Feb 18, 2016 | 1094 | 1099 | 1078 | 1088 | 0 | -1.16(-0.11%) |
Feb 17, 2016 | 1084 | 1099 | 1076 | 1089 | 0 | +11.54(+1.07%) |
Feb 16, 2016 | 1079 | 1085 | 1062 | 1078 | 0 | +10.54(+0.99%) |
Feb 12, 2016 | 1067 | 1067 | 1067 | 1067 | 0 | +21.71(+2.08%) |
Feb 11, 2016 | 1043 | 1060 | 1030 | 1046 | 0 | -12.06(-1.14%) |
Feb 10, 2016 | 1059 | 1064 | 1055 | 1058 | 0 | -7.86(-0.74%) |
Feb 09, 2016 | 1060 | 1076 | 1047 | 1066 | 0 | -7.26(-0.68%) |
Feb 08, 2016 | 1056 | 1082 | 1045 | 1073 | 0 | +6.33(+0.59%) |
Feb 05, 2016 | 1064 | 1075 | 1053 | 1066 | 0 | -0.52(-0.05%) |
Feb 04, 2016 | 1060 | 1076 | 1047 | 1067 | 0 | +5.04(+0.47%) |
Feb 03, 2016 | 1045 | 1068 | 1024 | 1062 | 0 | +25.71(+2.48%) |
Feb 02, 2016 | 1038 | 1050 | 1025 | 1036 | 0 | -19.25(-1.82%) |