Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1224 | 1239 | 1197 | 1217 | 0 | -7.77(-0.63%) |
May 28, 2015 | 1223 | 1232 | 1204 | 1224 | 0 | +23.50(+1.96%) |
May 27, 2015 | 1196 | 1214 | 1187 | 1201 | 0 | +6.05(+0.51%) |
May 26, 2015 | 1210 | 1224 | 1185 | 1195 | 0 | -18.46(-1.52%) |
May 25, 2015 | 1213 | 1213 | 1213 | 1213 | 0 | +0.00(+0.00%) |
May 22, 2015 | 1216 | 1230 | 1201 | 1213 | 0 | -15.32(-1.25%) |
May 21, 2015 | 1230 | 1241 | 1209 | 1229 | 0 | +14.01(+1.15%) |
May 20, 2015 | 1209 | 1227 | 1184 | 1215 | 0 | +9.26(+0.77%) |
May 19, 2015 | 1190 | 1216 | 1167 | 1205 | 0 | +15.11(+1.27%) |
May 18, 2015 | 1194 | 1214 | 1162 | 1190 | 0 | -0.09(-0.01%) |
May 15, 2015 | 1166 | 1202 | 1153 | 1190 | 0 | +28.67(+2.47%) |
May 14, 2015 | 1163 | 1185 | 1142 | 1162 | 0 | +22.51(+1.98%) |
May 13, 2015 | 1151 | 1160 | 1129 | 1139 | 0 | -18.02(-1.56%) |
May 12, 2015 | 1159 | 1179 | 1126 | 1157 | 0 | -4.97(-0.43%) |
May 11, 2015 | 1182 | 1195 | 1150 | 1162 | 0 | +5.33(+0.46%) |
May 08, 2015 | 1140 | 1169 | 1129 | 1157 | 0 | +25.73(+2.27%) |
May 07, 2015 | 1140 | 1168 | 1106 | 1131 | 0 | -9.00(-0.79%) |
May 06, 2015 | 1135 | 1153 | 1102 | 1140 | 0 | +12.96(+1.15%) |
May 05, 2015 | 1152 | 1184 | 1108 | 1127 | 0 | -10.24(-0.90%) |
May 04, 2015 | 1176 | 1192 | 1128 | 1137 | 0 | -23.25(-2.00%) |
May 01, 2015 | 1153 | 1185 | 1136 | 1161 | 0 | +8.44(+0.73%) |
Apr 30, 2015 | 1131 | 1181 | 1106 | 1152 | 0 | +4.32(+0.38%) |
Apr 29, 2015 | 1185 | 1211 | 1117 | 1148 | 0 | -40.17(-3.38%) |
Apr 28, 2015 | 1198 | 1215 | 1166 | 1188 | 0 | +10.81(+0.92%) |
Apr 27, 2015 | 1204 | 1243 | 1154 | 1177 | 0 | -44.35(-3.63%) |
Apr 24, 2015 | 1257 | 1272 | 1148 | 1222 | 0 | -37.37(-2.97%) |
Apr 23, 2015 | 1208 | 1271 | 1198 | 1259 | 0 | +49.45(+4.09%) |
Apr 22, 2015 | 1193 | 1231 | 1178 | 1209 | 0 | +8.69(+0.72%) |
Apr 21, 2015 | 1162 | 1232 | 1153 | 1201 | 0 | +52.86(+4.60%) |
Apr 20, 2015 | 1140 | 1159 | 1127 | 1148 | 0 | +12.77(+1.12%) |
Apr 17, 2015 | 1135 | 1149 | 1118 | 1135 | 0 | +4.75(+0.42%) |
Apr 16, 2015 | 1159 | 1169 | 1117 | 1130 | 0 | -27.77(-2.40%) |
Apr 15, 2015 | 1176 | 1186 | 1135 | 1158 | 0 | +9.10(+0.79%) |
Apr 14, 2015 | 1158 | 1174 | 1131 | 1149 | 0 | -15.09(-1.30%) |
Apr 13, 2015 | 1182 | 1195 | 1157 | 1164 | 0 | -16.65(-1.41%) |
Apr 10, 2015 | 1191 | 1203 | 1164 | 1181 | 0 | -17.23(-1.44%) |
Apr 09, 2015 | 1195 | 1207 | 1182 | 1198 | 0 | +15.62(+1.32%) |
Apr 08, 2015 | 1184 | 1207 | 1170 | 1182 | 0 | +0.04(+0.00%) |
Apr 07, 2015 | 1086 | 1205 | 1164 | 1182 | 0 | -0.91(-0.08%) |
Apr 06, 2015 | 1072 | 1211 | 1169 | 1183 | 0 | -3.10(-0.26%) |
Apr 02, 2015 | 1086 | 1186 | 1186 | 1186 | 0 | -3.36(-0.28%) |
Apr 01, 2015 | 1092 | 1201 | 1142 | 1190 | 0 | -2.56(-0.21%) |
Mar 31, 2015 | 1196 | 1217 | 1185 | 1192 | 0 | -4.64(-0.39%) |
Mar 30, 2015 | 1193 | 1215 | 1180 | 1197 | 0 | +7.72(+0.65%) |
Mar 27, 2015 | 1162 | 1196 | 1159 | 1189 | 0 | +17.30(+1.48%) |
Mar 26, 2015 | 1158 | 1188 | 1132 | 1172 | 0 | +5.03(+0.43%) |
Mar 25, 2015 | 1184 | 1194 | 1158 | 1167 | 0 | -19.65(-1.66%) |
Mar 24, 2015 | 1182 | 1204 | 1169 | 1187 | 0 | -4.74(-0.40%) |
Mar 23, 2015 | 1203 | 1213 | 1182 | 1191 | 0 | -0.34(-0.03%) |
Mar 20, 2015 | 1198 | 1215 | 1174 | 1192 | 0 | -15.24(-1.26%) |
Mar 19, 2015 | 1195 | 1216 | 1190 | 1207 | 0 | +11.13(+0.93%) |
Mar 18, 2015 | 1200 | 1216 | 1177 | 1196 | 0 | -4.64(-0.39%) |
Mar 17, 2015 | 1183 | 1208 | 1169 | 1200 | 0 | +20.74(+1.76%) |
Mar 16, 2015 | 1168 | 1193 | 1158 | 1180 | 0 | +28.97(+2.52%) |
Mar 13, 2015 | 1153 | 1163 | 1136 | 1151 | 0 | +11.52(+1.01%) |
Mar 12, 2015 | 1135 | 1157 | 1126 | 1139 | 0 | +9.99(+0.88%) |
Mar 11, 2015 | 1123 | 1149 | 1113 | 1129 | 0 | +6.47(+0.58%) |
Mar 10, 2015 | 1145 | 1153 | 1109 | 1123 | 0 | -36.09(-3.11%) |
Mar 09, 2015 | 1157 | 1165 | 1147 | 1159 | 0 | -1.65(-0.14%) |
Mar 06, 2015 | 1158 | 1176 | 1142 | 1160 | 0 | +8.31(+0.72%) |
Mar 05, 2015 | 1159 | 1176 | 1133 | 1152 | 0 | -4.94(-0.43%) |
Mar 04, 2015 | 1156 | 1164 | 1127 | 1157 | 0 | +9.11(+0.79%) |
Mar 03, 2015 | 1148 | 1150 | 1125 | 1148 | 0 | +5.46(+0.48%) |