Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1718 | 1728 | 1709 | 1719 | 0 | +1.46(+0.09%) |
May 27, 2016 | 1718 | 1718 | 1718 | 1718 | 0 | -0.51(-0.03%) |
May 26, 2016 | 1713 | 1740 | 1706 | 1718 | 0 | +25.48(+1.51%) |
May 25, 2016 | 1683 | 1705 | 1681 | 1693 | 0 | +10.42(+0.62%) |
May 24, 2016 | 1669 | 1689 | 1666 | 1682 | 0 | +17.61(+1.06%) |
May 23, 2016 | 1672 | 1683 | 1663 | 1665 | 0 | -11.03(-0.66%) |
May 20, 2016 | 1663 | 1683 | 1652 | 1676 | 0 | +15.30(+0.92%) |
May 19, 2016 | 1645 | 1668 | 1629 | 1660 | 0 | +94.78(+6.05%) |
May 18, 2016 | 1561 | 1580 | 1543 | 1566 | 0 | -54.21(-3.35%) |
May 17, 2016 | 1644 | 1650 | 1613 | 1620 | 0 | -24.70(-1.50%) |
May 16, 2016 | 1618 | 1654 | 1611 | 1644 | 0 | +24.06(+1.48%) |
May 13, 2016 | 1654 | 1657 | 1615 | 1620 | 0 | -42.00(-2.53%) |
May 12, 2016 | 1657 | 1671 | 1652 | 1662 | 0 | +6.94(+0.42%) |
May 11, 2016 | 1681 | 1683 | 1642 | 1655 | 0 | -58.03(-3.39%) |
May 10, 2016 | 1715 | 1722 | 1704 | 1714 | 0 | -0.85(-0.05%) |
May 09, 2016 | 1696 | 1719 | 1693 | 1714 | 0 | +20.41(+1.20%) |
May 06, 2016 | 1672 | 1697 | 1663 | 1694 | 0 | +15.59(+0.93%) |
May 05, 2016 | 1682 | 1691 | 1664 | 1678 | 0 | -12.65(-0.75%) |
May 04, 2016 | 1682 | 1699 | 1674 | 1691 | 0 | +2.32(+0.14%) |
May 03, 2016 | 1684 | 1701 | 1679 | 1689 | 0 | -9.28(-0.55%) |
May 02, 2016 | 1676 | 1701 | 1670 | 1698 | 0 | +20.16(+1.20%) |
Apr 29, 2016 | 1714 | 1718 | 1666 | 1678 | 0 | -44.53(-2.59%) |
Apr 28, 2016 | 1732 | 1745 | 1718 | 1722 | 0 | -16.37(-0.94%) |
Apr 27, 2016 | 1739 | 1747 | 1725 | 1739 | 0 | +2.34(+0.13%) |
Apr 26, 2016 | 1740 | 1749 | 1729 | 1736 | 0 | +1.15(+0.07%) |
Apr 25, 2016 | 1716 | 1736 | 1705 | 1735 | 0 | +15.73(+0.91%) |
Apr 22, 2016 | 1726 | 1730 | 1709 | 1720 | 0 | -1.49(-0.09%) |
Apr 21, 2016 | 1740 | 1746 | 1715 | 1721 | 0 | -14.48(-0.83%) |
Apr 20, 2016 | 1750 | 1754 | 1732 | 1735 | 0 | -14.74(-0.84%) |
Apr 19, 2016 | 1749 | 1757 | 1741 | 1750 | 0 | +1.42(+0.08%) |
Apr 18, 2016 | 1732 | 1751 | 1727 | 1749 | 0 | +15.81(+0.91%) |
Apr 15, 2016 | 1725 | 1741 | 1724 | 1733 | 0 | +11.93(+0.69%) |
Apr 14, 2016 | 1728 | 1733 | 1708 | 1721 | 0 | -6.16(-0.36%) |
Apr 13, 2016 | 1723 | 1732 | 1716 | 1727 | 0 | +11.20(+0.65%) |
Apr 12, 2016 | 1691 | 1719 | 1684 | 1716 | 0 | +29.39(+1.74%) |
Apr 11, 2016 | 1705 | 1714 | 1686 | 1687 | 0 | -19.39(-1.14%) |
Apr 08, 2016 | 1715 | 1717 | 1700 | 1706 | 0 | -6.42(-0.37%) |
Apr 07, 2016 | 1728 | 1732 | 1704 | 1712 | 0 | -24.80(-1.43%) |
Apr 06, 2016 | 1729 | 1740 | 1723 | 1737 | 0 | +8.72(+0.50%) |
Apr 05, 2016 | 1740 | 1745 | 1721 | 1729 | 0 | -13.93(-0.80%) |
Apr 04, 2016 | 1746 | 1754 | 1735 | 1742 | 0 | -2.67(-0.15%) |
Apr 01, 2016 | 1724 | 1751 | 1722 | 1745 | 0 | +12.26(+0.71%) |
Mar 31, 2016 | 1739 | 1752 | 1728 | 1733 | 0 | -9.53(-0.55%) |
Mar 30, 2016 | 1730 | 1748 | 1726 | 1742 | 0 | +20.32(+1.18%) |
Mar 29, 2016 | 1718 | 1727 | 1703 | 1722 | 0 | +5.48(+0.32%) |
Mar 28, 2016 | 1708 | 1729 | 1708 | 1717 | 0 | +9.47(+0.55%) |
Mar 24, 2016 | 1707 | 1707 | 1707 | 1707 | 0 | +5.35(+0.31%) |
Mar 23, 2016 | 1709 | 1717 | 1697 | 1702 | 0 | -5.06(-0.30%) |
Mar 22, 2016 | 1714 | 1727 | 1705 | 1707 | 0 | -8.23(-0.48%) |
Mar 21, 2016 | 1699 | 1725 | 1695 | 1715 | 0 | +16.29(+0.96%) |
Mar 18, 2016 | 1713 | 1724 | 1694 | 1699 | 0 | -10.33(-0.60%) |
Mar 17, 2016 | 1713 | 1735 | 1702 | 1709 | 0 | -7.29(-0.42%) |
Mar 16, 2016 | 1713 | 1724 | 1696 | 1716 | 0 | +0.68(+0.04%) |
Mar 15, 2016 | 1692 | 1722 | 1691 | 1716 | 0 | +13.97(+0.82%) |
Mar 14, 2016 | 1697 | 1710 | 1690 | 1702 | 0 | +3.36(+0.20%) |
Mar 11, 2016 | 1710 | 1716 | 1688 | 1698 | 0 | -2.77(-0.16%) |
Mar 10, 2016 | 1703 | 1717 | 1676 | 1701 | 0 | +1.93(+0.11%) |
Mar 09, 2016 | 1699 | 1709 | 1686 | 1699 | 0 | -0.52(-0.03%) |
Mar 08, 2016 | 1689 | 1712 | 1682 | 1700 | 0 | +6.42(+0.38%) |
Mar 07, 2016 | 1677 | 1711 | 1664 | 1693 | 0 | +9.67(+0.57%) |
Mar 04, 2016 | 1671 | 1683 | 1664 | 1684 | 0 | +13.95(+0.84%) |
Mar 03, 2016 | 1664 | 1675 | 1637 | 1670 | 0 | -8.87(-0.53%) |
Mar 02, 2016 | 1677 | 1690 | 1666 | 1679 | 0 | -1.91(-0.11%) |