Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2967 | 2970 | 2897 | 2902 | 0 | -52.77(-1.79%) |
May 27, 2016 | 2955 | 2955 | 2955 | 2955 | 0 | -0.13(-0.00%) |
May 26, 2016 | 2940 | 2966 | 2935 | 2955 | 0 | +8.90(+0.30%) |
May 25, 2016 | 2936 | 2964 | 2919 | 2946 | 0 | +19.86(+0.68%) |
May 24, 2016 | 2929 | 2949 | 2903 | 2926 | 0 | +6.97(+0.24%) |
May 23, 2016 | 2921 | 2937 | 2891 | 2919 | 0 | -0.33(-0.01%) |
May 20, 2016 | 2950 | 2950 | 2913 | 2919 | 0 | -10.25(-0.35%) |
May 19, 2016 | 2969 | 2974 | 2908 | 2930 | 0 | -55.29(-1.85%) |
May 18, 2016 | 3002 | 3025 | 2968 | 2985 | 0 | -20.40(-0.68%) |
May 17, 2016 | 3032 | 3050 | 2992 | 3005 | 0 | -35.42(-1.16%) |
May 16, 2016 | 2997 | 3048 | 2992 | 3041 | 0 | +39.23(+1.31%) |
May 13, 2016 | 3033 | 3057 | 2997 | 3002 | 0 | -47.68(-1.56%) |
May 12, 2016 | 3027 | 3063 | 3026 | 3049 | 0 | +31.03(+1.03%) |
May 11, 2016 | 3039 | 3060 | 3012 | 3018 | 0 | -36.17(-1.18%) |
May 10, 2016 | 3022 | 3063 | 3014 | 3054 | 0 | +53.53(+1.78%) |
May 09, 2016 | 3005 | 3035 | 2987 | 3001 | 0 | -10.36(-0.34%) |
May 06, 2016 | 2981 | 3017 | 2973 | 3011 | 0 | +24.65(+0.83%) |
May 05, 2016 | 2974 | 2996 | 2960 | 2987 | 0 | +29.20(+0.99%) |
May 04, 2016 | 2962 | 2981 | 2943 | 2957 | 0 | -21.43(-0.72%) |
May 03, 2016 | 2976 | 2993 | 2955 | 2979 | 0 | -31.25(-1.04%) |
May 02, 2016 | 3013 | 3031 | 2992 | 3010 | 0 | -7.20(-0.24%) |
Apr 29, 2016 | 3018 | 3032 | 2978 | 3017 | 0 | -7.94(-0.26%) |
Apr 28, 2016 | 3057 | 3085 | 3012 | 3025 | 0 | -52.56(-1.71%) |
Apr 27, 2016 | 3006 | 3098 | 2980 | 3078 | 0 | +72.67(+2.42%) |
Apr 26, 2016 | 2956 | 3006 | 2953 | 3005 | 0 | +58.31(+1.98%) |
Apr 25, 2016 | 2945 | 2958 | 2922 | 2947 | 0 | -10.95(-0.37%) |
Apr 22, 2016 | 2959 | 2975 | 2946 | 2958 | 0 | +5.70(+0.19%) |
Apr 21, 2016 | 2955 | 2994 | 2944 | 2952 | 0 | +4.83(+0.16%) |
Apr 20, 2016 | 2918 | 2966 | 2913 | 2947 | 0 | -35.60(-1.19%) |
Apr 19, 2016 | 2984 | 3008 | 2973 | 2983 | 0 | +10.71(+0.36%) |
Apr 18, 2016 | 2954 | 2979 | 2939 | 2972 | 0 | +18.00(+0.61%) |
Apr 15, 2016 | 2950 | 2962 | 2941 | 2954 | 0 | +8.10(+0.27%) |
Apr 14, 2016 | 2962 | 2969 | 2939 | 2946 | 0 | -7.30(-0.25%) |
Apr 13, 2016 | 2951 | 2970 | 2927 | 2953 | 0 | +23.23(+0.79%) |
Apr 12, 2016 | 2895 | 2946 | 2880 | 2930 | 0 | +32.37(+1.12%) |
Apr 11, 2016 | 2914 | 2942 | 2894 | 2898 | 0 | -9.65(-0.33%) |
Apr 08, 2016 | 2916 | 2951 | 2900 | 2907 | 0 | +13.08(+0.45%) |
Apr 07, 2016 | 2895 | 2929 | 2882 | 2894 | 0 | -18.48(-0.63%) |
Apr 06, 2016 | 2894 | 2915 | 2868 | 2913 | 0 | +21.70(+0.75%) |
Apr 05, 2016 | 2862 | 2919 | 2851 | 2891 | 0 | +23.41(+0.82%) |
Apr 04, 2016 | 2863 | 2906 | 2852 | 2868 | 0 | -3.11(-0.11%) |
Apr 01, 2016 | 2844 | 2874 | 2826 | 2871 | 0 | +4.42(+0.15%) |
Mar 31, 2016 | 2893 | 2898 | 2836 | 2866 | 0 | -33.91(-1.17%) |
Mar 30, 2016 | 2942 | 2968 | 2885 | 2900 | 0 | -27.75(-0.95%) |
Mar 29, 2016 | 2907 | 2930 | 2870 | 2928 | 0 | -6.14(-0.21%) |
Mar 28, 2016 | 2958 | 2965 | 2918 | 2934 | 0 | -17.07(-0.58%) |
Mar 24, 2016 | 2951 | 2951 | 2951 | 2951 | 0 | -18.04(-0.61%) |
Mar 23, 2016 | 2998 | 3008 | 2961 | 2969 | 0 | -35.48(-1.18%) |
Mar 22, 2016 | 3002 | 3024 | 2994 | 3005 | 0 | -10.37(-0.34%) |
Mar 21, 2016 | 2977 | 3033 | 2972 | 3015 | 0 | +24.17(+0.81%) |
Mar 18, 2016 | 2935 | 3003 | 2926 | 2991 | 0 | +64.84(+2.22%) |
Mar 17, 2016 | 2889 | 2949 | 2867 | 2926 | 0 | +44.54(+1.55%) |
Mar 16, 2016 | 2856 | 2895 | 2841 | 2881 | 0 | +23.82(+0.83%) |
Mar 15, 2016 | 2835 | 2862 | 2808 | 2858 | 0 | +6.62(+0.23%) |
Mar 14, 2016 | 2817 | 2869 | 2811 | 2851 | 0 | +21.08(+0.74%) |
Mar 11, 2016 | 2823 | 2858 | 2814 | 2830 | 0 | +32.89(+1.18%) |
Mar 10, 2016 | 2805 | 2820 | 2771 | 2797 | 0 | -3.30(-0.12%) |
Mar 09, 2016 | 2800 | 2815 | 2786 | 2800 | 0 | +7.92(+0.28%) |
Mar 08, 2016 | 2782 | 2809 | 2769 | 2792 | 0 | -8.44(-0.30%) |
Mar 07, 2016 | 2782 | 2827 | 2763 | 2801 | 0 | +11.68(+0.42%) |
Mar 04, 2016 | 2773 | 2810 | 2767 | 2789 | 0 | +24.33(+0.88%) |
Mar 03, 2016 | 2750 | 2771 | 2737 | 2765 | 0 | -2.14(-0.08%) |
Mar 02, 2016 | 2764 | 2789 | 2743 | 2767 | 0 | -2.34(-0.08%) |