Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2318 | 2346 | 2303 | 2335 | 0 | +18.29(+0.79%) |
May 27, 2016 | 2316 | 2316 | 2316 | 2316 | 0 | +5.01(+0.22%) |
May 26, 2016 | 2304 | 2321 | 2289 | 2311 | 0 | +7.92(+0.34%) |
May 25, 2016 | 2295 | 2317 | 2288 | 2303 | 0 | +19.79(+0.87%) |
May 24, 2016 | 2258 | 2293 | 2250 | 2284 | 0 | +40.93(+1.82%) |
May 23, 2016 | 2262 | 2269 | 2237 | 2243 | 0 | -17.17(-0.76%) |
May 20, 2016 | 2258 | 2282 | 2251 | 2260 | 0 | +9.84(+0.44%) |
May 19, 2016 | 2250 | 2263 | 2226 | 2250 | 0 | -14.05(-0.62%) |
May 18, 2016 | 2251 | 2282 | 2239 | 2264 | 0 | +2.85(+0.13%) |
May 17, 2016 | 2304 | 2314 | 2254 | 2261 | 0 | -48.03(-2.08%) |
May 16, 2016 | 2283 | 2317 | 2269 | 2309 | 0 | +20.66(+0.90%) |
May 13, 2016 | 2307 | 2324 | 2283 | 2289 | 0 | -24.30(-1.05%) |
May 12, 2016 | 2307 | 2328 | 2291 | 2313 | 0 | +15.57(+0.68%) |
May 11, 2016 | 2296 | 2326 | 2283 | 2297 | 0 | +2.58(+0.11%) |
May 10, 2016 | 2268 | 2300 | 2262 | 2295 | 0 | +51.08(+2.28%) |
May 09, 2016 | 2246 | 2267 | 2230 | 2244 | 0 | +0.62(+0.03%) |
May 06, 2016 | 2213 | 2249 | 2202 | 2243 | 0 | +24.74(+1.12%) |
May 05, 2016 | 2233 | 2249 | 2207 | 2218 | 0 | -13.12(-0.59%) |
May 04, 2016 | 2223 | 2244 | 2210 | 2231 | 0 | -3.58(-0.16%) |
May 03, 2016 | 2253 | 2262 | 2226 | 2235 | 0 | -35.13(-1.55%) |
May 02, 2016 | 2235 | 2278 | 2224 | 2270 | 0 | +42.80(+1.92%) |
Apr 29, 2016 | 2225 | 2251 | 2205 | 2227 | 0 | +54.92(+2.53%) |
Apr 28, 2016 | 2205 | 2226 | 2162 | 2172 | 0 | -31.11(-1.41%) |
Apr 27, 2016 | 2214 | 2229 | 2179 | 2204 | 0 | -15.07(-0.68%) |
Apr 26, 2016 | 2239 | 2249 | 2202 | 2219 | 0 | -14.46(-0.65%) |
Apr 25, 2016 | 2215 | 2237 | 2208 | 2233 | 0 | +12.30(+0.55%) |
Apr 22, 2016 | 2230 | 2247 | 2188 | 2221 | 0 | -90.95(-3.93%) |
Apr 21, 2016 | 2315 | 2334 | 2299 | 2312 | 0 | +0.17(+0.01%) |
Apr 20, 2016 | 2320 | 2337 | 2294 | 2312 | 0 | -13.71(-0.59%) |
Apr 19, 2016 | 2340 | 2347 | 2301 | 2325 | 0 | -7.63(-0.33%) |
Apr 18, 2016 | 2301 | 2339 | 2292 | 2333 | 0 | +28.18(+1.22%) |
Apr 15, 2016 | 2292 | 2313 | 2283 | 2305 | 0 | +13.62(+0.59%) |
Apr 14, 2016 | 2285 | 2304 | 2277 | 2291 | 0 | +5.68(+0.25%) |
Apr 13, 2016 | 2270 | 2292 | 2259 | 2285 | 0 | +33.92(+1.51%) |
Apr 12, 2016 | 2236 | 2258 | 2213 | 2252 | 0 | +16.51(+0.74%) |
Apr 11, 2016 | 2242 | 2269 | 2233 | 2235 | 0 | -3.60(-0.16%) |
Apr 08, 2016 | 2245 | 2266 | 2228 | 2239 | 0 | +4.17(+0.19%) |
Apr 07, 2016 | 2252 | 2260 | 2224 | 2234 | 0 | -31.53(-1.39%) |
Apr 06, 2016 | 2232 | 2269 | 2224 | 2266 | 0 | +31.67(+1.42%) |
Apr 05, 2016 | 2251 | 2262 | 2227 | 2234 | 0 | -26.08(-1.15%) |
Apr 04, 2016 | 2270 | 2278 | 2246 | 2260 | 0 | -12.12(-0.53%) |
Apr 01, 2016 | 2249 | 2276 | 2234 | 2273 | 0 | +14.55(+0.64%) |
Mar 31, 2016 | 2261 | 2279 | 2246 | 2258 | 0 | -4.77(-0.21%) |
Mar 30, 2016 | 2262 | 2288 | 2252 | 2263 | 0 | +10.61(+0.47%) |
Mar 29, 2016 | 2210 | 2258 | 2198 | 2252 | 0 | +41.45(+1.87%) |
Mar 28, 2016 | 2228 | 2235 | 2198 | 2211 | 0 | -14.36(-0.65%) |
Mar 24, 2016 | 2225 | 2225 | 2225 | 2225 | 0 | +14.23(+0.64%) |
Mar 23, 2016 | 2209 | 2226 | 2192 | 2211 | 0 | +2.10(+0.10%) |
Mar 22, 2016 | 2182 | 2219 | 2177 | 2209 | 0 | +9.15(+0.42%) |
Mar 21, 2016 | 2178 | 2206 | 2159 | 2200 | 0 | +12.18(+0.56%) |
Mar 18, 2016 | 2220 | 2231 | 2173 | 2187 | 0 | -23.75(-1.07%) |
Mar 17, 2016 | 2207 | 2234 | 2185 | 2211 | 0 | -2.84(-0.13%) |
Mar 16, 2016 | 2194 | 2229 | 2185 | 2214 | 0 | +15.35(+0.70%) |
Mar 15, 2016 | 2171 | 2205 | 2163 | 2199 | 0 | +13.37(+0.61%) |
Mar 14, 2016 | 2162 | 2200 | 2155 | 2185 | 0 | +11.42(+0.53%) |
Mar 11, 2016 | 2169 | 2178 | 2146 | 2174 | 0 | +36.09(+1.69%) |
Mar 10, 2016 | 2164 | 2168 | 2102 | 2138 | 0 | -14.69(-0.68%) |
Mar 09, 2016 | 2134 | 2158 | 2120 | 2152 | 0 | +23.79(+1.12%) |
Mar 08, 2016 | 2108 | 2155 | 2097 | 2129 | 0 | +7.89(+0.37%) |
Mar 07, 2016 | 2139 | 2152 | 2097 | 2121 | 0 | -31.55(-1.47%) |
Mar 04, 2016 | 2165 | 2172 | 2137 | 2152 | 0 | -7.52(-0.35%) |
Mar 03, 2016 | 2166 | 2175 | 2134 | 2160 | 0 | -14.53(-0.67%) |
Mar 02, 2016 | 2163 | 2183 | 2145 | 2174 | 0 | +9.82(+0.45%) |