Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1624 | 1637 | 1612 | 1622 | 0 | -5.74(-0.35%) |
May 27, 2016 | 1628 | 1628 | 1628 | 1628 | 0 | +0.94(+0.06%) |
May 26, 2016 | 1632 | 1638 | 1620 | 1627 | 0 | +7.52(+0.46%) |
May 25, 2016 | 1613 | 1626 | 1608 | 1619 | 0 | +11.69(+0.73%) |
May 24, 2016 | 1594 | 1613 | 1587 | 1608 | 0 | +17.07(+1.07%) |
May 23, 2016 | 1592 | 1601 | 1582 | 1591 | 0 | +6.56(+0.41%) |
May 20, 2016 | 1583 | 1593 | 1576 | 1584 | 0 | +10.55(+0.67%) |
May 19, 2016 | 1573 | 1582 | 1561 | 1574 | 0 | -12.89(-0.81%) |
May 18, 2016 | 1581 | 1603 | 1571 | 1586 | 0 | +2.86(+0.18%) |
May 17, 2016 | 1590 | 1606 | 1577 | 1584 | 0 | -7.58(-0.48%) |
May 16, 2016 | 1576 | 1599 | 1574 | 1591 | 0 | +18.69(+1.19%) |
May 13, 2016 | 1588 | 1598 | 1567 | 1572 | 0 | -28.18(-1.76%) |
May 12, 2016 | 1609 | 1614 | 1588 | 1601 | 0 | +0.52(+0.03%) |
May 11, 2016 | 1603 | 1615 | 1592 | 1600 | 0 | -1.32(-0.08%) |
May 10, 2016 | 1577 | 1604 | 1573 | 1601 | 0 | +26.90(+1.71%) |
May 09, 2016 | 1586 | 1590 | 1570 | 1575 | 0 | -12.43(-0.78%) |
May 06, 2016 | 1578 | 1593 | 1566 | 1587 | 0 | +5.82(+0.37%) |
May 05, 2016 | 1590 | 1599 | 1575 | 1581 | 0 | -3.71(-0.23%) |
May 04, 2016 | 1595 | 1602 | 1578 | 1585 | 0 | -18.36(-1.15%) |
May 03, 2016 | 1612 | 1617 | 1597 | 1603 | 0 | -15.72(-0.97%) |
May 02, 2016 | 1613 | 1623 | 1604 | 1619 | 0 | +9.44(+0.59%) |
Apr 29, 2016 | 1616 | 1626 | 1599 | 1609 | 0 | -1.31(-0.08%) |
Apr 28, 2016 | 1620 | 1635 | 1601 | 1611 | 0 | -29.06(-1.77%) |
Apr 27, 2016 | 1634 | 1650 | 1619 | 1640 | 0 | +9.78(+0.60%) |
Apr 26, 2016 | 1623 | 1634 | 1616 | 1630 | 0 | +33.28(+2.08%) |
Apr 25, 2016 | 1604 | 1610 | 1588 | 1597 | 0 | -18.88(-1.17%) |
Apr 22, 2016 | 1609 | 1620 | 1602 | 1616 | 0 | +8.27(+0.51%) |
Apr 21, 2016 | 1608 | 1620 | 1600 | 1607 | 0 | -9.88(-0.61%) |
Apr 20, 2016 | 1615 | 1630 | 1598 | 1617 | 0 | +30.14(+1.90%) |
Apr 19, 2016 | 1592 | 1601 | 1579 | 1587 | 0 | +14.46(+0.92%) |
Apr 18, 2016 | 1556 | 1577 | 1554 | 1573 | 0 | +5.78(+0.37%) |
Apr 15, 2016 | 1564 | 1575 | 1557 | 1567 | 0 | -7.04(-0.45%) |
Apr 14, 2016 | 1576 | 1582 | 1564 | 1574 | 0 | +3.65(+0.23%) |
Apr 13, 2016 | 1558 | 1573 | 1551 | 1570 | 0 | +22.52(+1.45%) |
Apr 12, 2016 | 1535 | 1554 | 1530 | 1548 | 0 | +20.29(+1.33%) |
Apr 11, 2016 | 1533 | 1547 | 1524 | 1527 | 0 | -3.21(-0.21%) |
Apr 08, 2016 | 1528 | 1543 | 1521 | 1531 | 0 | +23.23(+1.54%) |
Apr 07, 2016 | 1510 | 1520 | 1499 | 1507 | 0 | -11.16(-0.73%) |
Apr 06, 2016 | 1507 | 1521 | 1496 | 1519 | 0 | +12.81(+0.85%) |
Apr 05, 2016 | 1505 | 1517 | 1498 | 1506 | 0 | -20.59(-1.35%) |
Apr 04, 2016 | 1539 | 1546 | 1520 | 1526 | 0 | -5.35(-0.35%) |
Apr 01, 2016 | 1515 | 1535 | 1500 | 1532 | 0 | -12.08(-0.78%) |
Mar 31, 2016 | 1545 | 1553 | 1536 | 1544 | 0 | -9.22(-0.59%) |
Mar 30, 2016 | 1556 | 1566 | 1546 | 1553 | 0 | +8.81(+0.57%) |
Mar 29, 2016 | 1519 | 1547 | 1512 | 1544 | 0 | +16.63(+1.09%) |
Mar 28, 2016 | 1525 | 1535 | 1517 | 1528 | 0 | +8.97(+0.59%) |
Mar 24, 2016 | 1519 | 1519 | 1519 | 1519 | 0 | -13.12(-0.86%) |
Mar 23, 2016 | 1546 | 1549 | 1529 | 1532 | 0 | -17.72(-1.14%) |
Mar 22, 2016 | 1543 | 1557 | 1538 | 1549 | 0 | +0.62(+0.04%) |
Mar 21, 2016 | 1545 | 1556 | 1539 | 1549 | 0 | -6.30(-0.41%) |
Mar 18, 2016 | 1555 | 1565 | 1543 | 1555 | 0 | +3.25(+0.21%) |
Mar 17, 2016 | 1522 | 1558 | 1517 | 1552 | 0 | +37.82(+2.50%) |
Mar 16, 2016 | 1491 | 1520 | 1487 | 1514 | 0 | +23.66(+1.59%) |
Mar 15, 2016 | 1489 | 1497 | 1478 | 1490 | 0 | -10.38(-0.69%) |
Mar 14, 2016 | 1496 | 1508 | 1483 | 1501 | 0 | +0.07(+0.00%) |
Mar 11, 2016 | 1492 | 1505 | 1486 | 1501 | 0 | +25.38(+1.72%) |
Mar 10, 2016 | 1484 | 1493 | 1460 | 1475 | 0 | +0.55(+0.04%) |
Mar 09, 2016 | 1478 | 1485 | 1467 | 1475 | 0 | -3.88(-0.26%) |
Mar 08, 2016 | 1494 | 1498 | 1475 | 1479 | 0 | -20.72(-1.38%) |
Mar 07, 2016 | 1486 | 1505 | 1482 | 1499 | 0 | +5.23(+0.35%) |
Mar 04, 2016 | 1485 | 1504 | 1478 | 1494 | 0 | +1.80(+0.12%) |
Mar 03, 2016 | 1485 | 1496 | 1478 | 1492 | 0 | +13.99(+0.95%) |
Mar 02, 2016 | 1465 | 1481 | 1459 | 1478 | 0 | +16.08(+1.10%) |