Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1902 | 1911 | 1866 | 1879 | 0 | -39.86(-2.08%) |
Apr 29, 2015 | 1880 | 1928 | 1874 | 1919 | 0 | +11.51(+0.60%) |
Apr 28, 2015 | 1904 | 1921 | 1888 | 1907 | 0 | -4.01(-0.21%) |
Apr 27, 2015 | 1913 | 1930 | 1889 | 1911 | 0 | +26.88(+1.43%) |
Apr 24, 2015 | 1882 | 1895 | 1866 | 1884 | 0 | +14.59(+0.78%) |
Apr 23, 2015 | 1859 | 1878 | 1848 | 1870 | 0 | +19.91(+1.08%) |
Apr 22, 2015 | 1851 | 1859 | 1833 | 1850 | 0 | +4.82(+0.26%) |
Apr 21, 2015 | 1856 | 1863 | 1837 | 1845 | 0 | -8.61(-0.46%) |
Apr 20, 2015 | 1848 | 1865 | 1834 | 1853 | 0 | +13.69(+0.74%) |
Apr 17, 2015 | 1848 | 1858 | 1831 | 1840 | 0 | -22.61(-1.21%) |
Apr 16, 2015 | 1859 | 1876 | 1846 | 1862 | 0 | +10.63(+0.57%) |
Apr 15, 2015 | 1845 | 1867 | 1835 | 1852 | 0 | +9.34(+0.51%) |
Apr 14, 2015 | 1845 | 1853 | 1828 | 1842 | 0 | -10.38(-0.56%) |
Apr 13, 2015 | 1857 | 1873 | 1842 | 1853 | 0 | -2.29(-0.12%) |
Apr 10, 2015 | 1862 | 1868 | 1841 | 1855 | 0 | -5.22(-0.28%) |
Apr 09, 2015 | 1850 | 1870 | 1835 | 1860 | 0 | +27.75(+1.51%) |
Apr 08, 2015 | 1832 | 1845 | 1820 | 1833 | 0 | +15.82(+0.87%) |
Apr 07, 2015 | 1813 | 1831 | 1808 | 1817 | 0 | +3.71(+0.20%) |
Apr 06, 2015 | 1798 | 1823 | 1790 | 1813 | 0 | +13.29(+0.74%) |
Apr 02, 2015 | 1800 | 1800 | 1800 | 1800 | 0 | +16.11(+0.90%) |
Apr 01, 2015 | 1782 | 1795 | 1765 | 1784 | 0 | +2.44(+0.14%) |
Mar 31, 2015 | 1780 | 1793 | 1769 | 1781 | 0 | -6.84(-0.38%) |
Mar 30, 2015 | 1776 | 1798 | 1768 | 1788 | 0 | +28.14(+1.60%) |
Mar 27, 2015 | 1766 | 1779 | 1752 | 1760 | 0 | -5.75(-0.33%) |
Mar 26, 2015 | 1769 | 1782 | 1756 | 1766 | 0 | -2.02(-0.11%) |
Mar 25, 2015 | 1790 | 1802 | 1765 | 1768 | 0 | -17.92(-1.00%) |
Mar 24, 2015 | 1784 | 1807 | 1776 | 1786 | 0 | -3.70(-0.21%) |
Mar 23, 2015 | 1790 | 1806 | 1779 | 1789 | 0 | +2.95(+0.17%) |
Mar 20, 2015 | 1768 | 1807 | 1756 | 1786 | 0 | +13.41(+0.76%) |
Mar 19, 2015 | 1790 | 1800 | 1766 | 1773 | 0 | -31.20(-1.73%) |
Mar 18, 2015 | 1794 | 1833 | 1738 | 1804 | 0 | +1.99(+0.11%) |
Mar 17, 2015 | 1810 | 1816 | 1787 | 1802 | 0 | -15.92(-0.88%) |
Mar 16, 2015 | 1828 | 1834 | 1801 | 1818 | 0 | +3.10(+0.17%) |
Mar 13, 2015 | 1835 | 1840 | 1803 | 1815 | 0 | -28.01(-1.52%) |
Mar 12, 2015 | 1833 | 1852 | 1824 | 1843 | 0 | +15.34(+0.84%) |
Mar 11, 2015 | 1831 | 1849 | 1819 | 1828 | 0 | -0.17(-0.01%) |
Mar 10, 2015 | 1838 | 1850 | 1817 | 1828 | 0 | -28.02(-1.51%) |
Mar 09, 2015 | 1857 | 1870 | 1846 | 1856 | 0 | +0.97(+0.05%) |
Mar 06, 2015 | 1866 | 1880 | 1849 | 1855 | 0 | -25.13(-1.34%) |
Mar 05, 2015 | 1888 | 1893 | 1869 | 1880 | 0 | -8.32(-0.44%) |
Mar 04, 2015 | 1888 | 1899 | 1872 | 1888 | 0 | -14.89(-0.78%) |
Mar 03, 2015 | 1907 | 1911 | 1896 | 1903 | 0 | -19.06(-0.99%) |
Mar 02, 2015 | 1900 | 1926 | 1880 | 1922 | 0 | +22.30(+1.17%) |
Feb 27, 2015 | 1905 | 1915 | 1894 | 1900 | 0 | +1.69(+0.09%) |
Feb 26, 2015 | 1899 | 1910 | 1888 | 1898 | 0 | -6.77(-0.36%) |
Feb 25, 2015 | 1903 | 1914 | 1895 | 1905 | 0 | +5.98(+0.31%) |
Feb 24, 2015 | 1899 | 1909 | 1886 | 1899 | 0 | +4.49(+0.24%) |
Feb 23, 2015 | 1894 | 1907 | 1881 | 1894 | 0 | -10.67(-0.56%) |
Feb 20, 2015 | 1897 | 1912 | 1875 | 1905 | 0 | +6.07(+0.32%) |
Feb 19, 2015 | 1873 | 1907 | 1865 | 1899 | 0 | +12.60(+0.67%) |
Feb 18, 2015 | 1886 | 1900 | 1866 | 1886 | 0 | -1.90(-0.10%) |
Feb 17, 2015 | 1876 | 1898 | 1864 | 1888 | 0 | +8.97(+0.48%) |
Feb 13, 2015 | 1879 | 1879 | 1879 | 1879 | 0 | +23.20(+1.25%) |
Feb 12, 2015 | 1837 | 1866 | 1832 | 1856 | 0 | +34.45(+1.89%) |
Feb 11, 2015 | 1820 | 1835 | 1806 | 1822 | 0 | -4.35(-0.24%) |
Feb 10, 2015 | 1832 | 1840 | 1814 | 1826 | 0 | -5.99(-0.33%) |
Feb 09, 2015 | 1830 | 1845 | 1818 | 1832 | 0 | -1.94(-0.11%) |
Feb 06, 2015 | 1824 | 1846 | 1816 | 1834 | 0 | +3.74(+0.20%) |
Feb 05, 2015 | 1811 | 1835 | 1798 | 1830 | 0 | +29.29(+1.63%) |
Feb 04, 2015 | 1802 | 1821 | 1790 | 1801 | 0 | -11.89(-0.66%) |
Feb 03, 2015 | 1796 | 1818 | 1782 | 1813 | 0 | +33.06(+1.86%) |