Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1131 | 1181 | 1106 | 1152 | 0 | +4.32(+0.38%) |
Apr 29, 2015 | 1185 | 1211 | 1117 | 1148 | 0 | -40.17(-3.38%) |
Apr 28, 2015 | 1198 | 1215 | 1166 | 1188 | 0 | +10.81(+0.92%) |
Apr 27, 2015 | 1204 | 1243 | 1154 | 1177 | 0 | -44.35(-3.63%) |
Apr 24, 2015 | 1257 | 1272 | 1148 | 1222 | 0 | -37.37(-2.97%) |
Apr 23, 2015 | 1208 | 1271 | 1198 | 1259 | 0 | +49.45(+4.09%) |
Apr 22, 2015 | 1193 | 1231 | 1178 | 1209 | 0 | +8.69(+0.72%) |
Apr 21, 2015 | 1162 | 1232 | 1153 | 1201 | 0 | +52.86(+4.60%) |
Apr 20, 2015 | 1140 | 1159 | 1127 | 1148 | 0 | +12.77(+1.12%) |
Apr 17, 2015 | 1135 | 1149 | 1118 | 1135 | 0 | +4.75(+0.42%) |
Apr 16, 2015 | 1159 | 1169 | 1117 | 1130 | 0 | -27.77(-2.40%) |
Apr 15, 2015 | 1176 | 1186 | 1135 | 1158 | 0 | +9.10(+0.79%) |
Apr 14, 2015 | 1158 | 1174 | 1131 | 1149 | 0 | -15.09(-1.30%) |
Apr 13, 2015 | 1182 | 1195 | 1157 | 1164 | 0 | -16.65(-1.41%) |
Apr 10, 2015 | 1191 | 1203 | 1164 | 1181 | 0 | -17.23(-1.44%) |
Apr 09, 2015 | 1195 | 1207 | 1182 | 1198 | 0 | +15.62(+1.32%) |
Apr 08, 2015 | 1184 | 1207 | 1170 | 1182 | 0 | +0.04(+0.00%) |
Apr 07, 2015 | 1086 | 1205 | 1164 | 1182 | 0 | -0.91(-0.08%) |
Apr 06, 2015 | 1072 | 1211 | 1169 | 1183 | 0 | -3.10(-0.26%) |
Apr 02, 2015 | 1086 | 1186 | 1186 | 1186 | 0 | -3.36(-0.28%) |
Apr 01, 2015 | 1092 | 1201 | 1142 | 1190 | 0 | -2.56(-0.21%) |
Mar 31, 2015 | 1196 | 1217 | 1185 | 1192 | 0 | -4.64(-0.39%) |
Mar 30, 2015 | 1193 | 1215 | 1180 | 1197 | 0 | +7.72(+0.65%) |
Mar 27, 2015 | 1162 | 1196 | 1159 | 1189 | 0 | +17.30(+1.48%) |
Mar 26, 2015 | 1158 | 1188 | 1132 | 1172 | 0 | +5.03(+0.43%) |
Mar 25, 2015 | 1184 | 1194 | 1158 | 1167 | 0 | -19.65(-1.66%) |
Mar 24, 2015 | 1182 | 1204 | 1169 | 1187 | 0 | -4.74(-0.40%) |
Mar 23, 2015 | 1203 | 1213 | 1182 | 1191 | 0 | -0.34(-0.03%) |
Mar 20, 2015 | 1198 | 1215 | 1174 | 1192 | 0 | -15.24(-1.26%) |
Mar 19, 2015 | 1195 | 1216 | 1190 | 1207 | 0 | +11.13(+0.93%) |
Mar 18, 2015 | 1200 | 1216 | 1177 | 1196 | 0 | -4.64(-0.39%) |
Mar 17, 2015 | 1183 | 1208 | 1169 | 1200 | 0 | +20.74(+1.76%) |
Mar 16, 2015 | 1168 | 1193 | 1158 | 1180 | 0 | +28.97(+2.52%) |
Mar 13, 2015 | 1153 | 1163 | 1136 | 1151 | 0 | +11.52(+1.01%) |
Mar 12, 2015 | 1135 | 1157 | 1126 | 1139 | 0 | +9.99(+0.88%) |
Mar 11, 2015 | 1123 | 1149 | 1113 | 1129 | 0 | +6.47(+0.58%) |
Mar 10, 2015 | 1145 | 1153 | 1109 | 1123 | 0 | -36.09(-3.11%) |
Mar 09, 2015 | 1157 | 1165 | 1147 | 1159 | 0 | -1.65(-0.14%) |
Mar 06, 2015 | 1158 | 1176 | 1142 | 1160 | 0 | +8.31(+0.72%) |
Mar 05, 2015 | 1159 | 1176 | 1133 | 1152 | 0 | -4.94(-0.43%) |
Mar 04, 2015 | 1156 | 1164 | 1127 | 1157 | 0 | +9.11(+0.79%) |
Mar 03, 2015 | 1148 | 1150 | 1125 | 1148 | 0 | +5.46(+0.48%) |
Mar 02, 2015 | 1132 | 1165 | 1128 | 1143 | 0 | +6.88(+0.61%) |
Feb 27, 2015 | 1132 | 1164 | 1123 | 1136 | 0 | -0.74(-0.07%) |
Feb 26, 2015 | 1108 | 1150 | 1105 | 1136 | 0 | -2.06(-0.18%) |
Feb 25, 2015 | 1137 | 1157 | 1077 | 1138 | 0 | +2.00(+0.18%) |
Feb 24, 2015 | 1135 | 1147 | 1125 | 1136 | 0 | +12.79(+1.14%) |
Feb 23, 2015 | 1096 | 1158 | 1090 | 1124 | 0 | +27.05(+2.47%) |
Feb 20, 2015 | 1069 | 1102 | 1062 | 1097 | 0 | +26.45(+2.47%) |
Feb 19, 2015 | 1064 | 1078 | 1058 | 1070 | 0 | +4.54(+0.43%) |
Feb 18, 2015 | 1063 | 1071 | 1055 | 1066 | 0 | +0.54(+0.05%) |
Feb 17, 2015 | 1056 | 1073 | 1050 | 1065 | 0 | +6.57(+0.62%) |
Feb 13, 2015 | 1058 | 1058 | 1058 | 1058 | 0 | +9.29(+0.89%) |
Feb 12, 2015 | 1057 | 1068 | 1032 | 1049 | 0 | +2.11(+0.20%) |
Feb 11, 2015 | 1048 | 1059 | 1029 | 1047 | 0 | +15.59(+1.51%) |
Feb 10, 2015 | 1074 | 1086 | 1017 | 1032 | 0 | -37.59(-3.52%) |
Feb 09, 2015 | 1072 | 1082 | 1048 | 1069 | 0 | -6.64(-0.62%) |
Feb 06, 2015 | 1065 | 1102 | 1049 | 1076 | 0 | +10.07(+0.94%) |
Feb 05, 2015 | 1060 | 1076 | 1046 | 1066 | 0 | +14.76(+1.40%) |
Feb 04, 2015 | 1057 | 1069 | 1026 | 1051 | 0 | -14.09(-1.32%) |
Feb 03, 2015 | 1061 | 1079 | 1030 | 1065 | 0 | +16.41(+1.56%) |