Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2095 | 2109 | 2070 | 2075 | 0 | -17.52(-0.84%) |
May 27, 2016 | 2093 | 2093 | 2093 | 2093 | 0 | -6.22(-0.30%) |
May 26, 2016 | 2091 | 2106 | 2088 | 2099 | 0 | +12.88(+0.62%) |
May 25, 2016 | 2089 | 2096 | 2079 | 2086 | 0 | -0.80(-0.04%) |
May 24, 2016 | 2080 | 2096 | 2073 | 2087 | 0 | +14.80(+0.71%) |
May 23, 2016 | 2085 | 2093 | 2067 | 2072 | 0 | -12.32(-0.59%) |
May 20, 2016 | 2104 | 2116 | 2076 | 2085 | 0 | -16.53(-0.79%) |
May 19, 2016 | 2083 | 2104 | 2077 | 2101 | 0 | +14.33(+0.69%) |
May 18, 2016 | 2098 | 2108 | 2072 | 2087 | 0 | -20.41(-0.97%) |
May 17, 2016 | 2139 | 2152 | 2101 | 2107 | 0 | -40.53(-1.89%) |
May 16, 2016 | 2141 | 2162 | 2137 | 2148 | 0 | +5.72(+0.27%) |
May 13, 2016 | 2144 | 2157 | 2131 | 2142 | 0 | -3.09(-0.14%) |
May 12, 2016 | 2152 | 2169 | 2135 | 2145 | 0 | -1.82(-0.08%) |
May 11, 2016 | 2147 | 2157 | 2137 | 2147 | 0 | -0.33(-0.02%) |
May 10, 2016 | 2135 | 2155 | 2129 | 2147 | 0 | +16.24(+0.76%) |
May 09, 2016 | 2118 | 2156 | 2118 | 2131 | 0 | +15.18(+0.72%) |
May 06, 2016 | 2095 | 2121 | 2088 | 2116 | 0 | +22.34(+1.07%) |
May 05, 2016 | 2068 | 2098 | 2064 | 2093 | 0 | +13.64(+0.66%) |
May 04, 2016 | 2077 | 2097 | 2069 | 2080 | 0 | +0.55(+0.03%) |
May 03, 2016 | 2082 | 2104 | 2071 | 2079 | 0 | -8.57(-0.41%) |
May 02, 2016 | 2018 | 2092 | 2014 | 2088 | 0 | +101.34(+5.10%) |
Apr 29, 2016 | 1987 | 2000 | 1976 | 1986 | 0 | -10.93(-0.55%) |
Apr 28, 2016 | 1995 | 2014 | 1991 | 1997 | 0 | -6.04(-0.30%) |
Apr 27, 2016 | 2002 | 2015 | 1987 | 2003 | 0 | +6.43(+0.32%) |
Apr 26, 2016 | 2001 | 2016 | 1992 | 1997 | 0 | -0.58(-0.03%) |
Apr 25, 2016 | 1971 | 2001 | 1968 | 1998 | 0 | +27.21(+1.38%) |
Apr 22, 2016 | 1965 | 1973 | 1946 | 1970 | 0 | +8.81(+0.45%) |
Apr 21, 2016 | 2012 | 2013 | 1960 | 1962 | 0 | -52.31(-2.60%) |
Apr 20, 2016 | 2022 | 2027 | 2010 | 2014 | 0 | -8.17(-0.40%) |
Apr 19, 2016 | 2023 | 2033 | 2011 | 2022 | 0 | +3.49(+0.17%) |
Apr 18, 2016 | 2013 | 2021 | 2001 | 2019 | 0 | +4.72(+0.23%) |
Apr 15, 2016 | 2005 | 2015 | 1991 | 2014 | 0 | +9.56(+0.48%) |
Apr 14, 2016 | 2023 | 2028 | 2002 | 2004 | 0 | -21.93(-1.08%) |
Apr 13, 2016 | 2020 | 2027 | 2007 | 2026 | 0 | +10.50(+0.52%) |
Apr 12, 2016 | 2003 | 2020 | 2001 | 2016 | 0 | +10.08(+0.50%) |
Apr 11, 2016 | 2023 | 2033 | 2005 | 2006 | 0 | -18.50(-0.91%) |
Apr 08, 2016 | 2021 | 2032 | 2015 | 2024 | 0 | +7.66(+0.38%) |
Apr 07, 2016 | 2024 | 2040 | 2007 | 2016 | 0 | -15.88(-0.78%) |
Apr 06, 2016 | 2023 | 2038 | 2012 | 2032 | 0 | +12.22(+0.60%) |
Apr 05, 2016 | 2031 | 2042 | 2013 | 2020 | 0 | -15.73(-0.77%) |
Apr 04, 2016 | 2040 | 2047 | 2022 | 2036 | 0 | -4.92(-0.24%) |
Apr 01, 2016 | 2023 | 2047 | 2011 | 2041 | 0 | +13.04(+0.64%) |
Mar 31, 2016 | 2025 | 2038 | 2019 | 2028 | 0 | +2.88(+0.14%) |
Mar 30, 2016 | 2006 | 2033 | 2000 | 2025 | 0 | +8.24(+0.41%) |
Mar 29, 2016 | 2006 | 2022 | 1996 | 2017 | 0 | +10.89(+0.54%) |
Mar 28, 2016 | 2007 | 2017 | 2000 | 2006 | 0 | -0.07(-0.00%) |
Mar 24, 2016 | 2006 | 2006 | 2006 | 2006 | 0 | -6.29(-0.31%) |
Mar 23, 2016 | 2008 | 2028 | 2001 | 2012 | 0 | -2.72(-0.13%) |
Mar 22, 2016 | 2014 | 2031 | 2006 | 2015 | 0 | -3.98(-0.20%) |
Mar 21, 2016 | 2021 | 2036 | 2014 | 2019 | 0 | -9.77(-0.48%) |
Mar 18, 2016 | 2007 | 2033 | 2001 | 2029 | 0 | +21.06(+1.05%) |
Mar 17, 2016 | 2000 | 2024 | 1990 | 2008 | 0 | +9.78(+0.49%) |
Mar 16, 2016 | 1985 | 2005 | 1977 | 1998 | 0 | +8.23(+0.41%) |
Mar 15, 2016 | 1975 | 2003 | 1971 | 1990 | 0 | +6.39(+0.32%) |
Mar 14, 2016 | 1978 | 1993 | 1970 | 1983 | 0 | -3.29(-0.17%) |
Mar 11, 2016 | 1971 | 2000 | 1964 | 1986 | 0 | +34.82(+1.78%) |
Mar 10, 2016 | 1965 | 1980 | 1935 | 1952 | 0 | -2.81(-0.14%) |
Mar 09, 2016 | 1946 | 1971 | 1940 | 1954 | 0 | +9.56(+0.49%) |
Mar 08, 2016 | 1953 | 1974 | 1935 | 1945 | 0 | -0.52(-0.03%) |
Mar 07, 2016 | 1929 | 1950 | 1923 | 1945 | 0 | +8.40(+0.43%) |
Mar 04, 2016 | 1935 | 1958 | 1923 | 1937 | 0 | -4.91(-0.25%) |
Mar 03, 2016 | 1925 | 1944 | 1917 | 1942 | 0 | +7.35(+0.38%) |
Mar 02, 2016 | 1902 | 1938 | 1893 | 1935 | 0 | +26.94(+1.41%) |