Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1702 | 1708 | 1683 | 1691 | 0 | -19.99(-1.17%) |
May 28, 2015 | 1708 | 1716 | 1700 | 1711 | 0 | +4.46(+0.26%) |
May 27, 2015 | 1697 | 1712 | 1693 | 1707 | 0 | +17.17(+1.02%) |
May 26, 2015 | 1704 | 1707 | 1684 | 1690 | 0 | -19.47(-1.14%) |
May 22, 2015 | 1709 | 1709 | 1709 | 1709 | 0 | -6.20(-0.36%) |
May 21, 2015 | 1710 | 1722 | 1706 | 1715 | 0 | +7.60(+0.45%) |
May 20, 2015 | 1703 | 1713 | 1696 | 1708 | 0 | -1.98(-0.12%) |
May 19, 2015 | 1715 | 1720 | 1701 | 1710 | 0 | -11.96(-0.69%) |
May 18, 2015 | 1720 | 1730 | 1712 | 1722 | 0 | -2.24(-0.13%) |
May 15, 2015 | 1721 | 1727 | 1710 | 1724 | 0 | +1.42(+0.08%) |
May 14, 2015 | 1715 | 1727 | 1707 | 1722 | 0 | +20.91(+1.23%) |
May 13, 2015 | 1698 | 1716 | 1691 | 1702 | 0 | +16.04(+0.95%) |
May 12, 2015 | 1679 | 1694 | 1672 | 1686 | 0 | -1.85(-0.11%) |
May 11, 2015 | 1687 | 1698 | 1680 | 1687 | 0 | -2.68(-0.16%) |
May 08, 2015 | 1690 | 1700 | 1681 | 1690 | 0 | +20.95(+1.26%) |
May 07, 2015 | 1671 | 1681 | 1659 | 1669 | 0 | -2.39(-0.14%) |
May 06, 2015 | 1681 | 1687 | 1658 | 1672 | 0 | +2.93(+0.18%) |
May 05, 2015 | 1683 | 1696 | 1663 | 1669 | 0 | -12.96(-0.77%) |
May 04, 2015 | 1674 | 1689 | 1670 | 1682 | 0 | -10.43(-0.62%) |
May 01, 2015 | 1685 | 1699 | 1672 | 1692 | 0 | +22.32(+1.34%) |
Apr 30, 2015 | 1670 | 1693 | 1655 | 1670 | 0 | -13.67(-0.81%) |
Apr 29, 2015 | 1683 | 1695 | 1668 | 1683 | 0 | -2.31(-0.14%) |
Apr 28, 2015 | 1679 | 1693 | 1670 | 1686 | 0 | -1.31(-0.08%) |
Apr 27, 2015 | 1681 | 1700 | 1672 | 1687 | 0 | +18.60(+1.11%) |
Apr 24, 2015 | 1675 | 1680 | 1657 | 1668 | 0 | -7.79(-0.46%) |
Apr 23, 2015 | 1661 | 1683 | 1656 | 1676 | 0 | +26.44(+1.60%) |
Apr 22, 2015 | 1657 | 1664 | 1632 | 1650 | 0 | -11.81(-0.71%) |
Apr 21, 2015 | 1665 | 1673 | 1652 | 1661 | 0 | +8.60(+0.52%) |
Apr 20, 2015 | 1654 | 1666 | 1645 | 1653 | 0 | +7.67(+0.47%) |
Apr 17, 2015 | 1652 | 1656 | 1637 | 1645 | 0 | -20.65(-1.24%) |
Apr 16, 2015 | 1668 | 1674 | 1656 | 1666 | 0 | -2.90(-0.17%) |
Apr 15, 2015 | 1658 | 1675 | 1654 | 1669 | 0 | +18.32(+1.11%) |
Apr 14, 2015 | 1644 | 1655 | 1637 | 1650 | 0 | +12.98(+0.79%) |
Apr 13, 2015 | 1641 | 1648 | 1632 | 1637 | 0 | -3.59(-0.22%) |
Apr 10, 2015 | 1637 | 1645 | 1628 | 1641 | 0 | +1.36(+0.08%) |
Apr 09, 2015 | 1639 | 1650 | 1629 | 1640 | 0 | -1.38(-0.08%) |
Apr 08, 2015 | 1645 | 1653 | 1630 | 1641 | 0 | -0.32(-0.02%) |
Apr 07, 2015 | 1652 | 1660 | 1637 | 1641 | 0 | -12.90(-0.78%) |
Apr 06, 2015 | 1638 | 1666 | 1634 | 1654 | 0 | +15.33(+0.94%) |
Apr 02, 2015 | 1639 | 1639 | 1639 | 1639 | 0 | +5.91(+0.36%) |
Apr 01, 2015 | 1635 | 1641 | 1620 | 1633 | 0 | -0.57(-0.03%) |
Mar 31, 2015 | 1628 | 1641 | 1621 | 1634 | 0 | -9.14(-0.56%) |
Mar 30, 2015 | 1635 | 1651 | 1632 | 1643 | 0 | +13.19(+0.81%) |
Mar 27, 2015 | 1625 | 1633 | 1617 | 1630 | 0 | +8.75(+0.54%) |
Mar 26, 2015 | 1621 | 1630 | 1611 | 1621 | 0 | -4.36(-0.27%) |
Mar 25, 2015 | 1652 | 1656 | 1624 | 1625 | 0 | -22.03(-1.34%) |
Mar 24, 2015 | 1649 | 1659 | 1639 | 1647 | 0 | +5.10(+0.31%) |
Mar 23, 2015 | 1650 | 1658 | 1637 | 1642 | 0 | -0.26(-0.02%) |
Mar 20, 2015 | 1635 | 1649 | 1627 | 1642 | 0 | +28.16(+1.74%) |
Mar 19, 2015 | 1619 | 1625 | 1606 | 1614 | 0 | -13.77(-0.85%) |
Mar 18, 2015 | 1595 | 1636 | 1586 | 1628 | 0 | +36.13(+2.27%) |
Mar 17, 2015 | 1585 | 1596 | 1575 | 1592 | 0 | +4.30(+0.27%) |
Mar 16, 2015 | 1572 | 1592 | 1568 | 1588 | 0 | +22.15(+1.41%) |
Mar 13, 2015 | 1569 | 1575 | 1551 | 1565 | 0 | -12.74(-0.81%) |
Mar 12, 2015 | 1569 | 1583 | 1562 | 1578 | 0 | +16.31(+1.04%) |
Mar 11, 2015 | 1562 | 1569 | 1552 | 1562 | 0 | -1.56(-0.10%) |
Mar 10, 2015 | 1571 | 1578 | 1560 | 1563 | 0 | -33.57(-2.10%) |
Mar 09, 2015 | 1596 | 1604 | 1586 | 1597 | 0 | +1.79(+0.11%) |
Mar 06, 2015 | 1607 | 1615 | 1590 | 1595 | 0 | -19.50(-1.21%) |
Mar 05, 2015 | 1618 | 1624 | 1606 | 1615 | 0 | -3.84(-0.24%) |
Mar 04, 2015 | 1619 | 1627 | 1602 | 1619 | 0 | -12.19(-0.75%) |
Mar 03, 2015 | 1632 | 1634 | 1627 | 1631 | 0 | -17.04(-1.03%) |