Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.50 | 87.50 | 84.00 | 86.40 | 1,535 | -0.60(-0.69%) |
May 28, 2015 | 80.60 | 87.50 | 80.60 | 87.00 | 343 | +0.40(+0.46%) |
May 27, 2015 | 84.35 | 87.50 | 84.30 | 86.60 | 380 | -1.20(-1.37%) |
May 26, 2015 | 89.50 | 89.50 | 87.80 | 87.80 | 132 | -0.70(-0.79%) |
May 22, 2015 | 87.60 | 88.50 | 88.50 | 88.50 | 5,960 | +6.20(+7.53%) |
May 21, 2015 | 81.00 | 86.70 | 81.00 | 82.30 | 273 | -5.50(-6.26%) |
May 20, 2015 | 90.00 | 90.50 | 77.50 | 87.80 | 14,639 | -2.20(-2.44%) |
May 19, 2015 | 89.90 | 93.30 | 85.70 | 90.00 | 4,895 | +0.00(+0.00%) |
May 18, 2015 | 92.70 | 93.90 | 90.00 | 90.00 | 863 | -3.70(-3.95%) |
May 15, 2015 | 92.30 | 96.50 | 90.70 | 93.70 | 700 | -0.30(-0.32%) |
May 14, 2015 | 95.30 | 95.40 | 92.13 | 94.00 | 1,372 | -1.90(-1.98%) |
May 13, 2015 | 92.60 | 97.20 | 92.60 | 95.90 | 326 | -1.30(-1.34%) |
May 12, 2015 | 90.50 | 98.20 | 90.50 | 97.20 | 2,477 | +1.70(+1.78%) |
May 11, 2015 | 94.50 | 95.50 | 92.25 | 95.50 | 401 | +3.50(+3.80%) |
May 08, 2015 | 93.50 | 93.50 | 91.70 | 92.00 | 142 | -4.30(-4.47%) |
May 07, 2015 | 95.40 | 96.50 | 91.30 | 96.30 | 4,277 | +0.20(+0.21%) |
May 06, 2015 | 93.75 | 96.50 | 91.60 | 96.10 | 2,732 | +0.90(+0.95%) |
May 05, 2015 | 95.50 | 98.90 | 91.00 | 95.20 | 2,624 | +1.10(+1.17%) |
May 04, 2015 | 92.22 | 97.40 | 92.00 | 94.10 | 1,393 | +1.90(+2.06%) |
May 01, 2015 | 94.60 | 98.90 | 90.40 | 92.20 | 8,679 | -1.10(-1.18%) |
Apr 30, 2015 | 92.50 | 96.35 | 92.00 | 93.30 | 2,483 | +0.40(+0.43%) |
Apr 29, 2015 | 97.50 | 99.50 | 92.90 | 92.90 | 2,632 | -2.70(-2.82%) |
Apr 28, 2015 | 95.60 | 98.00 | 93.80 | 95.60 | 8,688 | +1.80(+1.92%) |
Apr 27, 2015 | 92.60 | 96.00 | 91.10 | 93.80 | 5,246 | -0.90(-0.95%) |
Apr 24, 2015 | 100.00 | 100.49 | 90.50 | 94.70 | 7,843 | -5.20(-5.21%) |
Apr 23, 2015 | 81.50 | 99.90 | 81.50 | 99.90 | 118,594 | +22.90(+29.74%) |
Apr 22, 2015 | 75.00 | 79.00 | 75.00 | 77.00 | 540 | -3.50(-4.35%) |
Apr 21, 2015 | 83.00 | 83.00 | 80.50 | 80.50 | 42 | +0.50(+0.63%) |
Apr 20, 2015 | 83.00 | 85.90 | 77.10 | 80.00 | 548 | -9.30(-10.41%) |
Apr 16, 2015 | 89.30 | 89.30 | 89.30 | 89.30 | 1,080 | +3.92(+4.59%) |
Apr 15, 2015 | 93.20 | 93.20 | 85.38 | 85.38 | 465 | -2.62(-2.98%) |
Apr 14, 2015 | 89.50 | 92.00 | 86.70 | 88.00 | 130 | +2.70(+3.17%) |
Apr 13, 2015 | 85.50 | 89.40 | 85.30 | 85.30 | 118 | -5.80(-6.37%) |
Apr 10, 2015 | 91.50 | 91.50 | 90.00 | 91.10 | 78 | -2.40(-2.57%) |
Apr 07, 2015 | 88.00 | 93.50 | 93.50 | 93.50 | 1 | +4.00(+4.47%) |
Apr 06, 2015 | 85.50 | 94.80 | 85.50 | 89.50 | 592 | -0.50(-0.56%) |
Apr 02, 2015 | 82.50 | 90.00 | 90.00 | 90.00 | 60 | +2.40(+2.74%) |
Apr 01, 2015 | 83.90 | 94.80 | 82.45 | 87.60 | 1,179 | +4.60(+5.54%) |
Mar 31, 2015 | 83.00 | 83.00 | 83.00 | 83.00 | 20 | -0.70(-0.84%) |
Mar 30, 2015 | 83.01 | 83.70 | 81.00 | 83.70 | 382 | +4.70(+5.95%) |
Mar 27, 2015 | 75.00 | 79.20 | 75.00 | 79.00 | 243 | +4.00(+5.33%) |
Mar 26, 2015 | 84.50 | 89.80 | 70.90 | 75.00 | 845 | -8.00(-9.64%) |
Mar 25, 2015 | 94.00 | 94.80 | 83.00 | 83.00 | 462 | -8.25(-9.04%) |
Mar 24, 2015 | 91.00 | 91.25 | 91.00 | 91.25 | 40 | +0.25(+0.27%) |
Mar 23, 2015 | 96.50 | 96.50 | 91.00 | 91.00 | 366 | -1.50(-1.62%) |
Mar 20, 2015 | 96.00 | 97.40 | 92.50 | 92.50 | 977 | -4.80(-4.93%) |
Mar 19, 2015 | 95.80 | 99.60 | 94.00 | 97.30 | 500 | -2.20(-2.21%) |
Mar 18, 2015 | 100.00 | 103.40 | 95.30 | 99.50 | 69 | -0.30(-0.30%) |
Mar 17, 2015 | 97.80 | 103.50 | 95.00 | 99.80 | 505 | +5.80(+6.17%) |
Mar 16, 2015 | 95.60 | 97.00 | 94.00 | 94.00 | 562 | -5.50(-5.53%) |
Mar 13, 2015 | 95.10 | 99.70 | 94.60 | 99.50 | 116 | -0.30(-0.30%) |
Mar 12, 2015 | 96.60 | 99.80 | 96.60 | 99.80 | 84 | +4.90(+5.16%) |
Mar 11, 2015 | 94.00 | 100.00 | 92.50 | 94.90 | 390 | -2.60(-2.67%) |
Mar 10, 2015 | 98.80 | 98.80 | 92.90 | 97.50 | 215 | -1.30(-1.32%) |
Mar 09, 2015 | 98.80 | 98.80 | 98.80 | 98.80 | 35 | -1.10(-1.10%) |
Mar 06, 2015 | 101.00 | 102.60 | 97.50 | 99.90 | 594 | +0.00(+0.00%) |
Mar 05, 2015 | 99.50 | 99.90 | 97.50 | 99.90 | 208 | +7.15(+7.71%) |
Mar 04, 2015 | 102.40 | 102.40 | 92.75 | 92.75 | 68 | -6.25(-6.31%) |