Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1833 | 1840 | 1809 | 1826 | 0 | -10.58(-0.58%) |
May 28, 2015 | 1840 | 1853 | 1827 | 1837 | 0 | -15.77(-0.85%) |
May 27, 2015 | 1842 | 1865 | 1831 | 1853 | 0 | +8.06(+0.44%) |
May 26, 2015 | 1851 | 1863 | 1832 | 1844 | 0 | -28.05(-1.50%) |
May 22, 2015 | 1872 | 1872 | 1872 | 1872 | 0 | +14.89(+0.80%) |
May 21, 2015 | 1864 | 1885 | 1841 | 1858 | 0 | +16.28(+0.88%) |
May 20, 2015 | 1858 | 1865 | 1826 | 1841 | 0 | -17.14(-0.92%) |
May 19, 2015 | 1872 | 1884 | 1842 | 1858 | 0 | -12.42(-0.66%) |
May 18, 2015 | 1859 | 1890 | 1841 | 1871 | 0 | +9.68(+0.52%) |
May 15, 2015 | 1878 | 1892 | 1844 | 1861 | 0 | -16.64(-0.89%) |
May 14, 2015 | 1867 | 1885 | 1855 | 1878 | 0 | +23.99(+1.29%) |
May 13, 2015 | 1863 | 1875 | 1838 | 1854 | 0 | -1.18(-0.06%) |
May 12, 2015 | 1845 | 1868 | 1826 | 1855 | 0 | -16.54(-0.88%) |
May 11, 2015 | 1879 | 1896 | 1866 | 1872 | 0 | -16.42(-0.87%) |
May 08, 2015 | 1882 | 1906 | 1867 | 1888 | 0 | -5.18(-0.27%) |
May 07, 2015 | 1884 | 1903 | 1870 | 1893 | 0 | +10.74(+0.57%) |
May 06, 2015 | 1887 | 1909 | 1863 | 1882 | 0 | +9.33(+0.50%) |
May 05, 2015 | 1875 | 1924 | 1851 | 1873 | 0 | -6.48(-0.34%) |
May 04, 2015 | 1879 | 1896 | 1861 | 1880 | 0 | -10.74(-0.57%) |
May 01, 2015 | 1890 | 1910 | 1865 | 1890 | 0 | +10.54(+0.56%) |
Apr 30, 2015 | 1881 | 1907 | 1851 | 1880 | 0 | -30.22(-1.58%) |
Apr 29, 2015 | 1831 | 1960 | 1813 | 1910 | 0 | +52.40(+2.82%) |
Apr 28, 2015 | 1862 | 1879 | 1838 | 1858 | 0 | -5.61(-0.30%) |
Apr 27, 2015 | 1871 | 1887 | 1851 | 1863 | 0 | +1.11(+0.06%) |
Apr 24, 2015 | 1870 | 1885 | 1837 | 1862 | 0 | -11.10(-0.59%) |
Apr 23, 2015 | 1846 | 1891 | 1840 | 1873 | 0 | +19.97(+1.08%) |
Apr 22, 2015 | 1845 | 1864 | 1833 | 1853 | 0 | +11.65(+0.63%) |
Apr 21, 2015 | 1841 | 1857 | 1830 | 1842 | 0 | +11.28(+0.62%) |
Apr 20, 2015 | 1828 | 1846 | 1817 | 1830 | 0 | +12.24(+0.67%) |
Apr 17, 2015 | 1841 | 1855 | 1804 | 1818 | 0 | -40.63(-2.19%) |
Apr 16, 2015 | 1838 | 1867 | 1832 | 1859 | 0 | +15.05(+0.82%) |
Apr 15, 2015 | 1832 | 1854 | 1823 | 1844 | 0 | +18.85(+1.03%) |
Apr 14, 2015 | 1829 | 1841 | 1810 | 1825 | 0 | -3.30(-0.18%) |
Apr 13, 2015 | 1837 | 1857 | 1817 | 1828 | 0 | -18.38(-1.00%) |
Apr 10, 2015 | 1821 | 1861 | 1809 | 1846 | 0 | +16.12(+0.88%) |
Apr 09, 2015 | 1824 | 1843 | 1804 | 1830 | 0 | +3.11(+0.17%) |
Apr 08, 2015 | 1815 | 1844 | 1805 | 1827 | 0 | +12.43(+0.68%) |
Apr 07, 2015 | 1809 | 1842 | 1801 | 1815 | 0 | +9.39(+0.52%) |
Apr 06, 2015 | 1775 | 1814 | 1767 | 1805 | 0 | +17.95(+1.00%) |
Apr 02, 2015 | 1787 | 1787 | 1787 | 1787 | 0 | +8.09(+0.45%) |
Apr 01, 2015 | 1781 | 1792 | 1758 | 1779 | 0 | -10.95(-0.61%) |
Mar 31, 2015 | 1788 | 1811 | 1778 | 1790 | 0 | -6.49(-0.36%) |
Mar 30, 2015 | 1800 | 1812 | 1780 | 1797 | 0 | +8.78(+0.49%) |
Mar 27, 2015 | 1776 | 1796 | 1765 | 1788 | 0 | +11.43(+0.64%) |
Mar 26, 2015 | 1766 | 1789 | 1750 | 1777 | 0 | +4.08(+0.23%) |
Mar 25, 2015 | 1816 | 1819 | 1767 | 1773 | 0 | -43.40(-2.39%) |
Mar 24, 2015 | 1823 | 1833 | 1809 | 1816 | 0 | -6.08(-0.33%) |
Mar 23, 2015 | 1822 | 1837 | 1810 | 1822 | 0 | -0.29(-0.02%) |
Mar 20, 2015 | 1835 | 1853 | 1808 | 1822 | 0 | -0.85(-0.05%) |
Mar 19, 2015 | 1822 | 1837 | 1812 | 1823 | 0 | -3.10(-0.17%) |
Mar 18, 2015 | 1795 | 1839 | 1784 | 1826 | 0 | +25.24(+1.40%) |
Mar 17, 2015 | 1780 | 1806 | 1772 | 1801 | 0 | +13.71(+0.77%) |
Mar 16, 2015 | 1763 | 1793 | 1755 | 1787 | 0 | +33.45(+1.91%) |
Mar 13, 2015 | 1761 | 1773 | 1737 | 1754 | 0 | -11.80(-0.67%) |
Mar 12, 2015 | 1745 | 1776 | 1739 | 1766 | 0 | +25.19(+1.45%) |
Mar 11, 2015 | 1749 | 1762 | 1729 | 1740 | 0 | -4.73(-0.27%) |
Mar 10, 2015 | 1772 | 1781 | 1741 | 1745 | 0 | -43.13(-2.41%) |
Mar 09, 2015 | 1774 | 1796 | 1763 | 1788 | 0 | +14.12(+0.80%) |
Mar 06, 2015 | 1791 | 1806 | 1766 | 1774 | 0 | -25.66(-1.43%) |
Mar 05, 2015 | 1790 | 1810 | 1779 | 1800 | 0 | +12.73(+0.71%) |
Mar 04, 2015 | 1787 | 1816 | 1772 | 1787 | 0 | -23.55(-1.30%) |
Mar 03, 2015 | 1823 | 1826 | 1806 | 1811 | 0 | -27.87(-1.52%) |