Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1107 | 1113 | 1053 | 1071 | 1,295 | -129.47(-10.79%) |
May 27, 2016 | 1193 | 1200 | 1200 | 1200 | 1,080 | -24.47(-2.00%) |
May 26, 2016 | 1201 | 1232 | 1199 | 1224 | 1,166 | +24.27(+2.02%) |
May 25, 2016 | 1239 | 1240 | 1186 | 1200 | 764 | -12.60(-1.04%) |
May 24, 2016 | 1203 | 1213 | 1197 | 1213 | 357 | +52.73(+4.55%) |
May 23, 2016 | 1110 | 1167 | 1103 | 1160 | 1,883 | -12.33(-1.05%) |
May 20, 2016 | 1147 | 1172 | 1147 | 1172 | 1,082 | -10.67(-0.90%) |
May 19, 2016 | 1267 | 1291 | 1166 | 1183 | 1,174 | -51.20(-4.15%) |
May 18, 2016 | 1223 | 1249 | 1221 | 1234 | 1,183 | +48.00(+4.05%) |
May 17, 2016 | 1185 | 1190 | 1185 | 1186 | 384 | -3.60(-0.30%) |
May 16, 2016 | 1187 | 1200 | 1185 | 1190 | 1,295 | +64.75(+5.75%) |
May 13, 2016 | 1121 | 1127 | 1121 | 1125 | 122 | +40.72(+3.76%) |
May 12, 2016 | 1087 | 1108 | 1076 | 1084 | 355 | -4.60(-0.42%) |
May 11, 2016 | 1120 | 1120 | 1078 | 1089 | 468 | +1.73(+0.16%) |
May 10, 2016 | 1098 | 1101 | 1080 | 1087 | 522 | -52.60(-4.61%) |
May 09, 2016 | 1128 | 1153 | 1128 | 1140 | 142 | -0.53(-0.05%) |
May 06, 2016 | 1152 | 1152 | 1127 | 1140 | 248 | +0.40(+0.04%) |
May 05, 2016 | 1112 | 1140 | 1101 | 1140 | 472 | +50.60(+4.64%) |
May 04, 2016 | 1080 | 1089 | 1080 | 1089 | 283 | -45.80(-4.03%) |
May 03, 2016 | 1137 | 1137 | 1113 | 1135 | 236 | -35.33(-3.02%) |
May 02, 2016 | 1147 | 1171 | 1146 | 1171 | 404 | +71.93(+6.55%) |
Apr 29, 2016 | 1144 | 1144 | 1063 | 1099 | 757 | -47.27(-4.13%) |
Apr 28, 2016 | 1147 | 1150 | 1129 | 1146 | 627 | +54.94(+5.04%) |
Apr 27, 2016 | 1128 | 1133 | 1082 | 1091 | 325 | -12.34(-1.12%) |
Apr 26, 2016 | 1113 | 1120 | 1100 | 1103 | 357 | +29.67(+2.76%) |
Apr 25, 2016 | 1082 | 1100 | 1074 | 1074 | 617 | +32.80(+3.15%) |
Apr 22, 2016 | 1070 | 1075 | 1007 | 1041 | 1,495 | -47.47(-4.36%) |
Apr 21, 2016 | 1105 | 1105 | 1073 | 1088 | 312 | -30.40(-2.72%) |
Apr 20, 2016 | 1116 | 1134 | 1073 | 1119 | 519 | +2.00(+0.18%) |
Apr 19, 2016 | 1200 | 1200 | 1104 | 1117 | 2,904 | -156.66(-12.30%) |
Apr 18, 2016 | 1311 | 1311 | 1267 | 1273 | 723 | -57.67(-4.33%) |
Apr 15, 2016 | 1333 | 1334 | 1313 | 1331 | 1,045 | +57.67(+4.53%) |
Apr 14, 2016 | 1251 | 1275 | 1233 | 1273 | 777 | +64.93(+5.37%) |
Apr 13, 2016 | 1244 | 1255 | 1208 | 1208 | 921 | -34.93(-2.81%) |
Apr 12, 2016 | 1311 | 1311 | 1235 | 1243 | 1,164 | -111.67(-8.24%) |
Apr 11, 2016 | 1364 | 1367 | 1347 | 1355 | 977 | +77.60(+6.07%) |
Apr 08, 2016 | 1250 | 1277 | 1249 | 1277 | 515 | +44.00(+3.57%) |
Apr 07, 2016 | 1307 | 1317 | 1233 | 1233 | 1,578 | -179.20(-12.69%) |
Apr 06, 2016 | 1401 | 1420 | 1373 | 1413 | 837 | +74.87(+5.60%) |
Apr 05, 2016 | 1327 | 1363 | 1327 | 1338 | 624 | +74.53(+5.90%) |
Apr 04, 2016 | 1247 | 1297 | 1180 | 1263 | 1,296 | -76.40(-5.70%) |
Apr 01, 2016 | 1351 | 1365 | 1340 | 1340 | 249 | +21.07(+1.60%) |
Mar 31, 2016 | 1265 | 1367 | 1253 | 1319 | 1,015 | +20.53(+1.58%) |
Mar 30, 2016 | 1300 | 1326 | 1280 | 1298 | 657 | -1.73(-0.13%) |
Mar 29, 2016 | 1389 | 1399 | 1297 | 1300 | 1,488 | -73.60(-5.36%) |
Mar 28, 2016 | 1458 | 1474 | 1366 | 1373 | 1,120 | -72.67(-5.03%) |
Mar 24, 2016 | 1492 | 1446 | 1446 | 1446 | 1,709 | -52.60(-3.51%) |
Mar 23, 2016 | 1351 | 1501 | 1351 | 1499 | 1,374 | +124.60(+9.07%) |
Mar 22, 2016 | 1387 | 1440 | 1373 | 1374 | 910 | -63.47(-4.42%) |
Mar 21, 2016 | 1352 | 1450 | 1352 | 1437 | 1,663 | +95.20(+7.09%) |
Mar 18, 2016 | 1288 | 1347 | 1275 | 1342 | 662 | +58.80(+4.58%) |
Mar 17, 2016 | 1351 | 1388 | 1280 | 1283 | 1,403 | -82.26(-6.02%) |
Mar 16, 2016 | 1415 | 1415 | 1361 | 1366 | 369 | -11.80(-0.86%) |
Mar 15, 2016 | 1333 | 1406 | 1327 | 1378 | 618 | -60.20(-4.19%) |
Mar 14, 2016 | 1453 | 1453 | 1387 | 1438 | 2,302 | +5.20(+0.36%) |
Mar 11, 2016 | 1403 | 1433 | 1392 | 1433 | 667 | -6.07(-0.42%) |
Mar 10, 2016 | 1467 | 1559 | 1439 | 1439 | 1,283 | -81.80(-5.38%) |
Mar 09, 2016 | 1580 | 1580 | 1506 | 1520 | 1,028 | -97.67(-6.04%) |
Mar 08, 2016 | 1668 | 1668 | 1606 | 1618 | 707 | +18.74(+1.17%) |
Mar 07, 2016 | 1679 | 1679 | 1550 | 1599 | 1,250 | -39.27(-2.40%) |
Mar 04, 2016 | 1687 | 1687 | 1637 | 1639 | 611 | -57.53(-3.39%) |
Mar 03, 2016 | 1685 | 1700 | 1619 | 1696 | 1,338 | +66.26(+4.07%) |
Mar 02, 2016 | 1633 | 1637 | 1573 | 1630 | 1,242 | +90.34(+5.87%) |