Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2077 | 2083 | 2027 | 2045 | 0 | -32.90(-1.58%) |
May 28, 2015 | 2080 | 2094 | 2064 | 2078 | 0 | -9.95(-0.48%) |
May 27, 2015 | 2087 | 2110 | 2069 | 2088 | 0 | -0.05(-0.00%) |
May 26, 2015 | 2106 | 2110 | 2079 | 2088 | 0 | -23.16(-1.10%) |
May 22, 2015 | 2111 | 2111 | 2111 | 2111 | 0 | +0.17(+0.01%) |
May 21, 2015 | 2104 | 2124 | 2094 | 2111 | 0 | +4.14(+0.20%) |
May 20, 2015 | 2115 | 2131 | 2093 | 2106 | 0 | -3.13(-0.15%) |
May 19, 2015 | 2110 | 2128 | 2091 | 2110 | 0 | -3.01(-0.14%) |
May 18, 2015 | 2086 | 2123 | 2078 | 2113 | 0 | +20.08(+0.96%) |
May 15, 2015 | 2049 | 2103 | 2041 | 2093 | 0 | +48.93(+2.39%) |
May 14, 2015 | 2052 | 2066 | 2028 | 2044 | 0 | -0.66(-0.03%) |
May 13, 2015 | 2044 | 2063 | 2014 | 2044 | 0 | +9.08(+0.45%) |
May 12, 2015 | 2045 | 2057 | 2021 | 2035 | 0 | -12.27(-0.60%) |
May 11, 2015 | 2019 | 2059 | 2014 | 2047 | 0 | +26.66(+1.32%) |
May 08, 2015 | 2022 | 2032 | 2009 | 2021 | 0 | +8.22(+0.41%) |
May 07, 2015 | 2011 | 2025 | 1993 | 2013 | 0 | -4.73(-0.23%) |
May 06, 2015 | 2024 | 2036 | 2006 | 2017 | 0 | -3.04(-0.15%) |
May 05, 2015 | 2029 | 2046 | 2012 | 2020 | 0 | -8.67(-0.43%) |
May 04, 2015 | 2031 | 2046 | 2019 | 2029 | 0 | +0.85(+0.04%) |
May 01, 2015 | 2037 | 2051 | 2004 | 2028 | 0 | +3.83(+0.19%) |
Apr 30, 2015 | 2028 | 2051 | 2005 | 2024 | 0 | -14.55(-0.71%) |
Apr 29, 2015 | 2044 | 2063 | 2020 | 2039 | 0 | -30.32(-1.47%) |
Apr 28, 2015 | 2041 | 2078 | 2032 | 2069 | 0 | +27.04(+1.32%) |
Apr 27, 2015 | 2019 | 2063 | 2005 | 2042 | 0 | +29.43(+1.46%) |
Apr 24, 2015 | 2040 | 2053 | 2004 | 2013 | 0 | -25.80(-1.27%) |
Apr 23, 2015 | 1999 | 2048 | 1994 | 2039 | 0 | +33.61(+1.68%) |
Apr 22, 2015 | 2004 | 2018 | 1995 | 2005 | 0 | +2.06(+0.10%) |
Apr 21, 2015 | 2010 | 2024 | 1988 | 2003 | 0 | -2.17(-0.11%) |
Apr 20, 2015 | 1992 | 2019 | 1982 | 2005 | 0 | +21.46(+1.08%) |
Apr 17, 2015 | 2007 | 2013 | 1975 | 1984 | 0 | -34.77(-1.72%) |
Apr 16, 2015 | 2052 | 2054 | 2013 | 2018 | 0 | -34.93(-1.70%) |
Apr 15, 2015 | 2020 | 2079 | 2009 | 2053 | 0 | -26.85(-1.29%) |
Apr 14, 2015 | 2051 | 2092 | 2039 | 2080 | 0 | +27.32(+1.33%) |
Apr 13, 2015 | 2059 | 2078 | 2046 | 2053 | 0 | -8.09(-0.39%) |
Apr 10, 2015 | 2066 | 2073 | 2052 | 2061 | 0 | -2.52(-0.12%) |
Apr 09, 2015 | 2060 | 2082 | 2041 | 2063 | 0 | -3.38(-0.16%) |
Apr 08, 2015 | 2074 | 2085 | 2048 | 2067 | 0 | -1.82(-0.09%) |
Apr 07, 2015 | 2070 | 2090 | 2050 | 2069 | 0 | -1.29(-0.06%) |
Apr 06, 2015 | 2043 | 2081 | 2032 | 2070 | 0 | +17.90(+0.87%) |
Apr 02, 2015 | 2052 | 2052 | 2052 | 2052 | 0 | +16.58(+0.81%) |
Apr 01, 2015 | 2034 | 2046 | 2018 | 2035 | 0 | -6.23(-0.31%) |
Mar 31, 2015 | 2048 | 2061 | 2030 | 2042 | 0 | -18.05(-0.88%) |
Mar 30, 2015 | 2055 | 2081 | 2042 | 2060 | 0 | -371.22(-15.27%) |
Mar 27, 2015 | 2419 | 2439 | 2402 | 2431 | 0 | +397.28(+19.54%) |
Mar 26, 2015 | 2026 | 2047 | 2007 | 2034 | 0 | +4.14(+0.20%) |
Mar 25, 2015 | 2045 | 2061 | 2017 | 2029 | 0 | -10.89(-0.53%) |
Mar 24, 2015 | 2036 | 2056 | 2024 | 2040 | 0 | -0.96(-0.05%) |
Mar 23, 2015 | 2032 | 2055 | 2021 | 2041 | 0 | +13.49(+0.67%) |
Mar 20, 2015 | 2006 | 2042 | 1996 | 2028 | 0 | +29.84(+1.49%) |
Mar 19, 2015 | 2031 | 2034 | 1986 | 1998 | 0 | -42.98(-2.11%) |
Mar 18, 2015 | 1991 | 2051 | 1979 | 2041 | 0 | +44.10(+2.21%) |
Mar 17, 2015 | 1977 | 2004 | 1969 | 1997 | 0 | +12.17(+0.61%) |
Mar 16, 2015 | 1973 | 1990 | 1961 | 1985 | 0 | +14.97(+0.76%) |
Mar 13, 2015 | 2000 | 2012 | 1954 | 1970 | 0 | -43.25(-2.15%) |
Mar 12, 2015 | 2010 | 2027 | 1991 | 2013 | 0 | +14.43(+0.72%) |
Mar 11, 2015 | 1994 | 2008 | 1983 | 1999 | 0 | +6.78(+0.34%) |
Mar 10, 2015 | 2012 | 2019 | 1986 | 1992 | 0 | -35.38(-1.75%) |
Mar 09, 2015 | 2033 | 2048 | 2019 | 2027 | 0 | +0.10(+0.00%) |
Mar 06, 2015 | 2042 | 2057 | 2013 | 2027 | 0 | -35.16(-1.70%) |
Mar 05, 2015 | 2040 | 2072 | 2027 | 2062 | 0 | +23.71(+1.16%) |
Mar 04, 2015 | 2039 | 2060 | 2016 | 2039 | 0 | -13.25(-0.65%) |
Mar 03, 2015 | 2052 | 2055 | 2040 | 2052 | 0 | -17.62(-0.85%) |