Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2988 | 2990 | 2946 | 2950 | 0 | -36.98(-1.24%) |
May 28, 2015 | 2994 | 3043 | 2974 | 2987 | 0 | -15.49(-0.52%) |
May 27, 2015 | 3015 | 3021 | 2992 | 3003 | 0 | +0.59(+0.02%) |
May 26, 2015 | 3027 | 3036 | 2989 | 3002 | 0 | -40.17(-1.32%) |
May 22, 2015 | 3042 | 3042 | 3042 | 3042 | 0 | -46.09(-1.49%) |
May 21, 2015 | 3070 | 3096 | 3063 | 3089 | 0 | +21.42(+0.70%) |
May 20, 2015 | 3083 | 3086 | 3061 | 3067 | 0 | -11.56(-0.38%) |
May 19, 2015 | 3084 | 3094 | 3072 | 3079 | 0 | +3.51(+0.11%) |
May 18, 2015 | 3079 | 3088 | 3068 | 3075 | 0 | -2.51(-0.08%) |
May 15, 2015 | 3096 | 3108 | 3068 | 3078 | 0 | -21.49(-0.69%) |
May 14, 2015 | 3080 | 3106 | 3074 | 3099 | 0 | +43.31(+1.42%) |
May 13, 2015 | 3056 | 3075 | 3046 | 3056 | 0 | +0.91(+0.03%) |
May 12, 2015 | 3043 | 3067 | 3024 | 3055 | 0 | -5.08(-0.17%) |
May 11, 2015 | 3052 | 3079 | 3043 | 3060 | 0 | +6.59(+0.22%) |
May 08, 2015 | 3011 | 3065 | 3010 | 3053 | 0 | +74.60(+2.50%) |
May 07, 2015 | 2959 | 2992 | 2958 | 2979 | 0 | +10.89(+0.37%) |
May 06, 2015 | 3005 | 3008 | 2955 | 2968 | 0 | -32.59(-1.09%) |
May 05, 2015 | 3024 | 3039 | 2986 | 3001 | 0 | -27.24(-0.90%) |
May 04, 2015 | 3020 | 3045 | 3006 | 3028 | 0 | -1.33(-0.04%) |
May 01, 2015 | 3019 | 3036 | 3009 | 3029 | 0 | +28.62(+0.95%) |
Apr 30, 2015 | 3046 | 3059 | 2988 | 3000 | 0 | -63.69(-2.08%) |
Apr 29, 2015 | 3088 | 3098 | 3059 | 3064 | 0 | -32.67(-1.05%) |
Apr 28, 2015 | 3098 | 3111 | 3065 | 3097 | 0 | -1.41(-0.05%) |
Apr 27, 2015 | 3115 | 3127 | 3096 | 3098 | 0 | -12.79(-0.41%) |
Apr 24, 2015 | 3130 | 3139 | 3101 | 3111 | 0 | -24.84(-0.79%) |
Apr 23, 2015 | 3157 | 3157 | 3127 | 3136 | 0 | -28.60(-0.90%) |
Apr 22, 2015 | 3179 | 3195 | 3117 | 3164 | 0 | -28.55(-0.89%) |
Apr 21, 2015 | 3193 | 3206 | 3166 | 3193 | 0 | +19.71(+0.62%) |
Apr 20, 2015 | 3139 | 3190 | 3138 | 3173 | 0 | +47.44(+1.52%) |
Apr 17, 2015 | 3151 | 3163 | 3120 | 3126 | 0 | -46.12(-1.45%) |
Apr 16, 2015 | 3161 | 3184 | 3151 | 3172 | 0 | -5.02(-0.16%) |
Apr 15, 2015 | 3210 | 3215 | 3170 | 3177 | 0 | -11.49(-0.36%) |
Apr 14, 2015 | 3184 | 3199 | 3159 | 3188 | 0 | -1.71(-0.05%) |
Apr 13, 2015 | 3204 | 3238 | 3186 | 3190 | 0 | -27.31(-0.85%) |
Apr 10, 2015 | 3206 | 3230 | 3195 | 3218 | 0 | +14.98(+0.47%) |
Apr 09, 2015 | 3182 | 3208 | 3166 | 3203 | 0 | +8.01(+0.25%) |
Apr 08, 2015 | 3176 | 3204 | 3172 | 3195 | 0 | +18.25(+0.57%) |
Apr 07, 2015 | 3163 | 3206 | 3157 | 3176 | 0 | +19.38(+0.61%) |
Apr 06, 2015 | 3114 | 3169 | 3102 | 3157 | 0 | +31.07(+0.99%) |
Apr 02, 2015 | 3126 | 3126 | 3126 | 3126 | 0 | +16.17(+0.52%) |
Apr 01, 2015 | 3137 | 3139 | 3074 | 3110 | 0 | -34.36(-1.09%) |
Mar 31, 2015 | 3187 | 3188 | 3142 | 3144 | 0 | -53.74(-1.68%) |
Mar 30, 2015 | 3151 | 3208 | 3149 | 3198 | 0 | +68.72(+2.20%) |
Mar 27, 2015 | 3117 | 3138 | 3096 | 3129 | 0 | +18.94(+0.61%) |
Mar 26, 2015 | 3102 | 3124 | 3065 | 3110 | 0 | -0.69(-0.02%) |
Mar 25, 2015 | 3182 | 3192 | 3109 | 3111 | 0 | -73.63(-2.31%) |
Mar 24, 2015 | 3193 | 3207 | 3179 | 3184 | 0 | -24.40(-0.76%) |
Mar 23, 2015 | 3244 | 3249 | 3208 | 3209 | 0 | -27.32(-0.84%) |
Mar 20, 2015 | 3240 | 3259 | 3230 | 3236 | 0 | +17.59(+0.55%) |
Mar 19, 2015 | 3227 | 3241 | 3207 | 3219 | 0 | -25.38(-0.78%) |
Mar 18, 2015 | 3204 | 3252 | 3168 | 3244 | 0 | +30.30(+0.94%) |
Mar 17, 2015 | 3186 | 3225 | 3183 | 3214 | 0 | +9.91(+0.31%) |
Mar 16, 2015 | 3166 | 3221 | 3164 | 3204 | 0 | +54.62(+1.73%) |
Mar 13, 2015 | 3154 | 3168 | 3115 | 3149 | 0 | -10.17(-0.32%) |
Mar 12, 2015 | 3136 | 3174 | 3136 | 3159 | 0 | +23.95(+0.76%) |
Mar 11, 2015 | 3154 | 3167 | 3132 | 3135 | 0 | -16.53(-0.52%) |
Mar 10, 2015 | 3175 | 3191 | 3152 | 3152 | 0 | -50.48(-1.58%) |
Mar 09, 2015 | 3168 | 3220 | 3165 | 3202 | 0 | +37.39(+1.18%) |
Mar 06, 2015 | 3186 | 3203 | 3159 | 3165 | 0 | -33.54(-1.05%) |
Mar 05, 2015 | 3205 | 3225 | 3192 | 3198 | 0 | +3.29(+0.10%) |
Mar 04, 2015 | 3195 | 3219 | 3213 | 3195 | 0 | -29.20(-0.91%) |
Mar 03, 2015 | 3224 | 3246 | 3222 | 3224 | 0 | +12.77(+0.40%) |