Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1366 | 1372 | 1355 | 1362 | 0 | -3.53(-0.26%) |
May 28, 2015 | 1364 | 1372 | 1356 | 1365 | 0 | -0.04(-0.00%) |
May 27, 2015 | 1360 | 1370 | 1353 | 1365 | 0 | +6.83(+0.50%) |
May 26, 2015 | 1366 | 1368 | 1349 | 1358 | 0 | -10.11(-0.74%) |
May 25, 2015 | 1369 | 1369 | 1369 | 1369 | 0 | +0.00(+0.00%) |
May 22, 2015 | 1369 | 1374 | 1358 | 1369 | 0 | -3.81(-0.28%) |
May 21, 2015 | 1373 | 1380 | 1364 | 1372 | 0 | -1.18(-0.09%) |
May 20, 2015 | 1372 | 1384 | 1367 | 1374 | 0 | +1.84(+0.13%) |
May 19, 2015 | 1365 | 1378 | 1358 | 1372 | 0 | +0.33(+0.02%) |
May 18, 2015 | 1361 | 1376 | 1357 | 1371 | 0 | +5.46(+0.40%) |
May 15, 2015 | 1355 | 1371 | 1349 | 1366 | 0 | +15.18(+1.12%) |
May 14, 2015 | 1344 | 1357 | 1339 | 1351 | 0 | +11.22(+0.84%) |
May 13, 2015 | 1354 | 1362 | 1334 | 1340 | 0 | -13.06(-0.97%) |
May 12, 2015 | 1351 | 1359 | 1339 | 1353 | 0 | -5.56(-0.41%) |
May 11, 2015 | 1364 | 1378 | 1353 | 1358 | 0 | -9.92(-0.73%) |
May 08, 2015 | 1373 | 1384 | 1358 | 1368 | 0 | +10.52(+0.77%) |
May 07, 2015 | 1358 | 1371 | 1350 | 1358 | 0 | +3.53(+0.26%) |
May 06, 2015 | 1364 | 1371 | 1341 | 1354 | 0 | -9.69(-0.71%) |
May 05, 2015 | 1384 | 1391 | 1357 | 1364 | 0 | -26.19(-1.88%) |
May 04, 2015 | 1381 | 1402 | 1376 | 1390 | 0 | +10.83(+0.79%) |
May 01, 2015 | 1377 | 1387 | 1364 | 1379 | 0 | +2.86(+0.21%) |
Apr 30, 2015 | 1392 | 1394 | 1365 | 1376 | 0 | -20.21(-1.45%) |
Apr 29, 2015 | 1392 | 1403 | 1379 | 1396 | 0 | -4.42(-0.32%) |
Apr 28, 2015 | 1387 | 1403 | 1379 | 1401 | 0 | +10.53(+0.76%) |
Apr 27, 2015 | 1409 | 1413 | 1384 | 1390 | 0 | -15.57(-1.11%) |
Apr 24, 2015 | 1393 | 1419 | 1388 | 1406 | 0 | +13.30(+0.96%) |
Apr 23, 2015 | 1386 | 1402 | 1380 | 1393 | 0 | +8.21(+0.59%) |
Apr 22, 2015 | 1384 | 1392 | 1372 | 1384 | 0 | +4.29(+0.31%) |
Apr 21, 2015 | 1396 | 1406 | 1374 | 1380 | 0 | -14.10(-1.01%) |
Apr 20, 2015 | 1378 | 1406 | 1376 | 1394 | 0 | +19.54(+1.42%) |
Apr 17, 2015 | 1374 | 1387 | 1369 | 1375 | 0 | -4.91(-0.36%) |
Apr 16, 2015 | 1385 | 1389 | 1367 | 1380 | 0 | -7.39(-0.53%) |
Apr 15, 2015 | 1386 | 1401 | 1380 | 1387 | 0 | +3.08(+0.22%) |
Apr 14, 2015 | 1379 | 1389 | 1373 | 1384 | 0 | +7.84(+0.57%) |
Apr 13, 2015 | 1388 | 1393 | 1374 | 1376 | 0 | -15.40(-1.11%) |
Apr 10, 2015 | 1384 | 1398 | 1378 | 1391 | 0 | +11.03(+0.80%) |
Apr 09, 2015 | 1384 | 1388 | 1369 | 1380 | 0 | -5.88(-0.42%) |
Apr 08, 2015 | 1390 | 1394 | 1376 | 1386 | 0 | -2.28(-0.16%) |
Apr 07, 2015 | 1404 | 1408 | 1385 | 1389 | 0 | -15.93(-1.13%) |
Apr 06, 2015 | 1389 | 1414 | 1386 | 1405 | 0 | +18.83(+1.36%) |
Apr 02, 2015 | 1386 | 1386 | 1386 | 1386 | 0 | +6.05(+0.44%) |
Apr 01, 2015 | 1376 | 1388 | 1357 | 1380 | 0 | +1.13(+0.08%) |
Mar 31, 2015 | 1377 | 1390 | 1367 | 1379 | 0 | -1.35(-0.10%) |
Mar 30, 2015 | 1369 | 1387 | 1362 | 1380 | 0 | +17.09(+1.25%) |
Mar 27, 2015 | 1359 | 1374 | 1352 | 1363 | 0 | +4.01(+0.30%) |
Mar 26, 2015 | 1365 | 1376 | 1352 | 1359 | 0 | -7.52(-0.55%) |
Mar 25, 2015 | 1388 | 1395 | 1365 | 1366 | 0 | -18.26(-1.32%) |
Mar 24, 2015 | 1399 | 1408 | 1380 | 1385 | 0 | -15.96(-1.14%) |
Mar 23, 2015 | 1398 | 1409 | 1393 | 1400 | 0 | +2.29(+0.16%) |
Mar 20, 2015 | 1388 | 1406 | 1381 | 1398 | 0 | +16.70(+1.21%) |
Mar 19, 2015 | 1390 | 1405 | 1376 | 1382 | 0 | -13.77(-0.99%) |
Mar 18, 2015 | 1357 | 1404 | 1352 | 1395 | 0 | +37.68(+2.78%) |
Mar 17, 2015 | 1354 | 1367 | 1348 | 1358 | 0 | -0.03(-0.00%) |
Mar 16, 2015 | 1345 | 1368 | 1342 | 1358 | 0 | +18.86(+1.41%) |
Mar 13, 2015 | 1349 | 1352 | 1324 | 1339 | 0 | -14.47(-1.07%) |
Mar 12, 2015 | 1339 | 1360 | 1336 | 1353 | 0 | +21.33(+1.60%) |
Mar 11, 2015 | 1342 | 1349 | 1327 | 1332 | 0 | -8.69(-0.65%) |
Mar 10, 2015 | 1337 | 1355 | 1332 | 1341 | 0 | +0.10(+0.01%) |
Mar 09, 2015 | 1342 | 1353 | 1334 | 1340 | 0 | -0.11(-0.01%) |
Mar 06, 2015 | 1361 | 1364 | 1333 | 1341 | 0 | -38.73(-2.81%) |
Mar 05, 2015 | 1375 | 1388 | 1370 | 1379 | 0 | +9.25(+0.68%) |
Mar 04, 2015 | 1370 | 1381 | 1363 | 1370 | 0 | -7.92(-0.57%) |
Mar 03, 2015 | 1377 | 1380 | 1376 | 1378 | 0 | +8.72(+0.64%) |