Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1146 | 1149 | 1133 | 1138 | 0 | -9.35(-0.82%) |
May 28, 2015 | 1147 | 1152 | 1140 | 1147 | 0 | -1.63(-0.14%) |
May 27, 2015 | 1140 | 1152 | 1137 | 1149 | 0 | +11.94(+1.05%) |
May 26, 2015 | 1148 | 1150 | 1131 | 1137 | 0 | -13.19(-1.15%) |
May 22, 2015 | 1150 | 1150 | 1150 | 1150 | 0 | -1.91(-0.17%) |
May 21, 2015 | 1147 | 1156 | 1143 | 1152 | 0 | +3.61(+0.31%) |
May 20, 2015 | 1150 | 1156 | 1142 | 1148 | 0 | -1.46(-0.13%) |
May 19, 2015 | 1152 | 1157 | 1143 | 1150 | 0 | -2.05(-0.18%) |
May 18, 2015 | 1146 | 1156 | 1142 | 1152 | 0 | +3.62(+0.32%) |
May 15, 2015 | 1150 | 1154 | 1142 | 1148 | 0 | +0.23(+0.02%) |
May 14, 2015 | 1140 | 1151 | 1136 | 1148 | 0 | +14.21(+1.25%) |
May 13, 2015 | 1135 | 1143 | 1129 | 1134 | 0 | +1.69(+0.15%) |
May 12, 2015 | 1130 | 1138 | 1122 | 1132 | 0 | -2.68(-0.24%) |
May 11, 2015 | 1139 | 1145 | 1132 | 1135 | 0 | -6.91(-0.61%) |
May 08, 2015 | 1136 | 1146 | 1132 | 1142 | 0 | +16.37(+1.45%) |
May 07, 2015 | 1120 | 1131 | 1114 | 1125 | 0 | +5.51(+0.49%) |
May 06, 2015 | 1129 | 1134 | 1111 | 1120 | 0 | -7.21(-0.64%) |
May 05, 2015 | 1137 | 1143 | 1124 | 1127 | 0 | -14.04(-1.23%) |
May 04, 2015 | 1140 | 1150 | 1135 | 1141 | 0 | +1.66(+0.15%) |
May 01, 2015 | 1130 | 1143 | 1125 | 1139 | 0 | +13.45(+1.19%) |
Apr 30, 2015 | 1131 | 1140 | 1120 | 1126 | 0 | -13.03(-1.14%) |
Apr 29, 2015 | 1138 | 1150 | 1129 | 1139 | 0 | -5.21(-0.46%) |
Apr 28, 2015 | 1143 | 1152 | 1130 | 1144 | 0 | +3.50(+0.31%) |
Apr 27, 2015 | 1144 | 1151 | 1135 | 1141 | 0 | -1.20(-0.11%) |
Apr 24, 2015 | 1140 | 1149 | 1132 | 1142 | 0 | +9.99(+0.88%) |
Apr 23, 2015 | 1125 | 1139 | 1121 | 1132 | 0 | +2.01(+0.18%) |
Apr 22, 2015 | 1124 | 1134 | 1116 | 1130 | 0 | +9.08(+0.81%) |
Apr 21, 2015 | 1127 | 1132 | 1117 | 1121 | 0 | -1.96(-0.17%) |
Apr 20, 2015 | 1115 | 1129 | 1112 | 1123 | 0 | +12.76(+1.15%) |
Apr 17, 2015 | 1116 | 1120 | 1104 | 1110 | 0 | -13.67(-1.22%) |
Apr 16, 2015 | 1123 | 1131 | 1118 | 1124 | 0 | -1.78(-0.16%) |
Apr 15, 2015 | 1123 | 1133 | 1117 | 1125 | 0 | +4.80(+0.43%) |
Apr 14, 2015 | 1122 | 1128 | 1113 | 1121 | 0 | -0.49(-0.04%) |
Apr 13, 2015 | 1125 | 1132 | 1117 | 1121 | 0 | -5.62(-0.50%) |
Apr 10, 2015 | 1119 | 1130 | 1114 | 1127 | 0 | +10.03(+0.90%) |
Apr 09, 2015 | 1111 | 1120 | 1104 | 1117 | 0 | -1.48(-0.13%) |
Apr 08, 2015 | 1115 | 1125 | 1111 | 1118 | 0 | +3.12(+0.28%) |
Apr 07, 2015 | 1119 | 1127 | 1112 | 1115 | 0 | -2.57(-0.23%) |
Apr 06, 2015 | 1105 | 1123 | 1100 | 1118 | 0 | +8.03(+0.72%) |
Apr 02, 2015 | 1110 | 1110 | 1110 | 1110 | 0 | +4.05(+0.37%) |
Apr 01, 2015 | 1110 | 1114 | 1096 | 1105 | 0 | -1.40(-0.13%) |
Mar 31, 2015 | 1112 | 1119 | 1104 | 1107 | 0 | -13.68(-1.22%) |
Mar 30, 2015 | 1114 | 1126 | 1110 | 1121 | 0 | +11.90(+1.07%) |
Mar 27, 2015 | 1108 | 1117 | 1101 | 1109 | 0 | +0.42(+0.04%) |
Mar 26, 2015 | 1105 | 1116 | 1097 | 1108 | 0 | -2.29(-0.21%) |
Mar 25, 2015 | 1132 | 1135 | 1110 | 1111 | 0 | -20.97(-1.85%) |
Mar 24, 2015 | 1136 | 1143 | 1129 | 1131 | 0 | -5.36(-0.47%) |
Mar 23, 2015 | 1137 | 1146 | 1133 | 1137 | 0 | +1.99(+0.18%) |
Mar 20, 2015 | 1132 | 1143 | 1126 | 1135 | 0 | +8.67(+0.77%) |
Mar 19, 2015 | 1129 | 1136 | 1121 | 1126 | 0 | -5.72(-0.51%) |
Mar 18, 2015 | 1119 | 1138 | 1110 | 1132 | 0 | +10.64(+0.95%) |
Mar 17, 2015 | 1119 | 1126 | 1112 | 1121 | 0 | -0.81(-0.07%) |
Mar 16, 2015 | 1113 | 1125 | 1108 | 1122 | 0 | +13.22(+1.19%) |
Mar 13, 2015 | 1112 | 1119 | 1099 | 1109 | 0 | -6.50(-0.58%) |
Mar 12, 2015 | 1106 | 1121 | 1101 | 1115 | 0 | +10.22(+0.92%) |
Mar 11, 2015 | 1113 | 1118 | 1101 | 1105 | 0 | -4.89(-0.44%) |
Mar 10, 2015 | 1121 | 1126 | 1108 | 1110 | 0 | -20.86(-1.84%) |
Mar 09, 2015 | 1127 | 1138 | 1120 | 1131 | 0 | +5.50(+0.49%) |
Mar 06, 2015 | 1138 | 1145 | 1121 | 1125 | 0 | -13.47(-1.18%) |
Mar 05, 2015 | 1141 | 1146 | 1132 | 1139 | 0 | -0.18(-0.02%) |
Mar 04, 2015 | 1139 | 1147 | 1133 | 1139 | 0 | -6.45(-0.56%) |
Mar 03, 2015 | 1146 | 1147 | 1142 | 1145 | 0 | -4.96(-0.43%) |