Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1930 | 1942 | 1894 | 1911 | 430 | -17.57(-0.91%) |
May 27, 2016 | 1926 | 1928 | 1928 | 1928 | 466 | -1.75(-0.09%) |
May 26, 2016 | 1906 | 1949 | 1891 | 1930 | 1,041 | +32.50(+1.71%) |
May 25, 2016 | 1905 | 1920 | 1878 | 1898 | 738 | +0.88(+0.05%) |
May 24, 2016 | 1840 | 1930 | 1839 | 1897 | 723 | +75.55(+4.15%) |
May 23, 2016 | 1740 | 1834 | 1739 | 1821 | 428 | -0.87(-0.05%) |
May 20, 2016 | 1821 | 1831 | 1812 | 1822 | 279 | +11.42(+0.63%) |
May 19, 2016 | 1753 | 1828 | 1753 | 1811 | 434 | +10.54(+0.59%) |
May 18, 2016 | 1768 | 1830 | 1763 | 1800 | 532 | +18.45(+1.04%) |
May 17, 2016 | 1801 | 1858 | 1750 | 1782 | 653 | -67.65(-3.66%) |
May 16, 2016 | 1821 | 1858 | 1819 | 1849 | 714 | +37.78(+2.09%) |
May 13, 2016 | 1779 | 1834 | 1776 | 1812 | 585 | +23.72(+1.33%) |
May 12, 2016 | 1899 | 1906 | 1754 | 1788 | 1,202 | -114.21(-6.00%) |
May 11, 2016 | 1932 | 1966 | 1860 | 1902 | 2,004 | +48.32(+2.61%) |
May 10, 2016 | 1840 | 1884 | 1827 | 1854 | 917 | +18.45(+1.01%) |
May 09, 2016 | 1795 | 1858 | 1795 | 1835 | 751 | +35.14(+1.95%) |
May 06, 2016 | 1763 | 1808 | 1763 | 1800 | 632 | +20.21(+1.14%) |
May 05, 2016 | 1783 | 1790 | 1759 | 1780 | 676 | +24.59(+1.40%) |
May 04, 2016 | 1753 | 1765 | 1730 | 1755 | 1,150 | +7.03(+0.40%) |
May 03, 2016 | 1725 | 1770 | 1725 | 1748 | 635 | +6.15(+0.35%) |
May 02, 2016 | 1748 | 1762 | 1737 | 1742 | 1,001 | -18.45(-1.05%) |
Apr 29, 2016 | 1755 | 1781 | 1747 | 1761 | 893 | +10.55(+0.60%) |
Apr 28, 2016 | 1660 | 1761 | 1660 | 1750 | 2,335 | +79.06(+4.73%) |
Apr 27, 2016 | 1670 | 1686 | 1641 | 1671 | 612 | +0.88(+0.05%) |
Apr 26, 2016 | 1630 | 1680 | 1626 | 1670 | 459 | +41.29(+2.53%) |
Apr 25, 2016 | 1680 | 1684 | 1615 | 1629 | 345 | -60.61(-3.59%) |
Apr 22, 2016 | 1691 | 1710 | 1672 | 1689 | 457 | -0.88(-0.05%) |
Apr 21, 2016 | 1705 | 1731 | 1680 | 1690 | 1,364 | +1.75(+0.10%) |
Apr 20, 2016 | 1607 | 1693 | 1607 | 1689 | 1,142 | +79.07(+4.91%) |
Apr 19, 2016 | 1573 | 1609 | 1572 | 1609 | 764 | +44.81(+2.86%) |
Apr 18, 2016 | 1523 | 1567 | 1507 | 1565 | 655 | +28.99(+1.89%) |
Apr 15, 2016 | 1522 | 1543 | 1507 | 1536 | 953 | +8.78(+0.58%) |
Apr 14, 2016 | 1488 | 1537 | 1465 | 1527 | 1,228 | +42.17(+2.84%) |
Apr 13, 2016 | 1436 | 1494 | 1432 | 1485 | 720 | +56.23(+3.94%) |
Apr 12, 2016 | 1405 | 1457 | 1405 | 1428 | 560 | +21.96(+1.56%) |
Apr 11, 2016 | 1479 | 1504 | 1394 | 1407 | 604 | -64.13(-4.36%) |
Apr 08, 2016 | 1488 | 1498 | 1444 | 1471 | 1,099 | -7.91(-0.53%) |
Apr 07, 2016 | 1471 | 1493 | 1456 | 1479 | 999 | -5.27(-0.36%) |
Apr 06, 2016 | 1412 | 1488 | 1406 | 1484 | 956 | +71.16(+5.04%) |
Apr 05, 2016 | 1522 | 1522 | 1395 | 1413 | 1,415 | -127.38(-8.27%) |
Apr 04, 2016 | 1549 | 1555 | 1515 | 1540 | 1,079 | -10.55(-0.68%) |
Apr 01, 2016 | 1521 | 1554 | 1509 | 1551 | 1,097 | +19.33(+1.26%) |
Mar 31, 2016 | 1559 | 1581 | 1505 | 1531 | 3,161 | -31.63(-2.02%) |
Mar 30, 2016 | 1561 | 1580 | 1542 | 1563 | 1,305 | +9.67(+0.62%) |
Mar 29, 2016 | 1454 | 1574 | 1443 | 1553 | 2,389 | +98.39(+6.76%) |
Mar 28, 2016 | 1408 | 1494 | 1408 | 1455 | 1,491 | +44.81(+3.18%) |
Mar 24, 2016 | 1405 | 1410 | 1410 | 1410 | 1,044 | -4.39(-0.31%) |
Mar 23, 2016 | 1475 | 1492 | 1412 | 1414 | 729 | -66.77(-4.51%) |
Mar 22, 2016 | 1467 | 1500 | 1459 | 1481 | 529 | +1.76(+0.12%) |
Mar 21, 2016 | 1484 | 1503 | 1457 | 1479 | 801 | -6.15(-0.41%) |
Mar 18, 2016 | 1493 | 1556 | 1465 | 1486 | 1,500 | +3.51(+0.24%) |
Mar 17, 2016 | 1508 | 1512 | 1456 | 1482 | 1,574 | -33.38(-2.20%) |
Mar 16, 2016 | 1513 | 1546 | 1503 | 1515 | 515 | -7.91(-0.52%) |
Mar 15, 2016 | 1577 | 1577 | 1508 | 1523 | 842 | -55.35(-3.51%) |
Mar 14, 2016 | 1588 | 1595 | 1573 | 1579 | 1,320 | -11.42(-0.72%) |
Mar 11, 2016 | 1579 | 1593 | 1540 | 1590 | 1,147 | +14.93(+0.95%) |
Mar 10, 2016 | 1581 | 1588 | 1552 | 1575 | 1,433 | -0.87(-0.06%) |
Mar 09, 2016 | 1610 | 1610 | 1554 | 1576 | 485 | -20.21(-1.27%) |
Mar 08, 2016 | 1611 | 1627 | 1595 | 1596 | 723 | -23.72(-1.46%) |
Mar 07, 2016 | 1604 | 1624 | 1594 | 1620 | 505 | +12.30(+0.77%) |
Mar 04, 2016 | 1608 | 1625 | 1603 | 1608 | 540 | +1.76(+0.11%) |
Mar 03, 2016 | 1579 | 1633 | 1579 | 1606 | 693 | +21.08(+1.33%) |
Mar 02, 2016 | 1551 | 1598 | 1551 | 1585 | 744 | +16.69(+1.06%) |