Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2055 | 2075 | 2049 | 2074 | 0 | +13.71(+0.67%) |
Jun 29, 2015 | 2056 | 2069 | 2054 | 2060 | 0 | -29.77(-1.42%) |
Jun 28, 2015 | 2083 | 2097 | 2081 | 2090 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 2083 | 2097 | 2081 | 2090 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 2083 | 2097 | 2081 | 2090 | 0 | +5.20(+0.25%) |
Jun 25, 2015 | 2078 | 2088 | 2074 | 2085 | 0 | -0.47(-0.02%) |
Jun 24, 2015 | 2087 | 2088 | 2077 | 2086 | 0 | +4.33(+0.21%) |
Jun 23, 2015 | 2071 | 2086 | 2066 | 2081 | 0 | +26.04(+1.27%) |
Jun 22, 2015 | 2060 | 2068 | 2050 | 2055 | 0 | +8.20(+0.40%) |
Jun 21, 2015 | 2057 | 2058 | 2045 | 2047 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 2057 | 2058 | 2045 | 2047 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 2057 | 2058 | 2045 | 2047 | 0 | +5.08(+0.25%) |
Jun 18, 2015 | 2046 | 2052 | 2037 | 2042 | 0 | +7.02(+0.34%) |
Jun 17, 2015 | 2035 | 2037 | 2022 | 2035 | 0 | +6.14(+0.30%) |
Jun 16, 2015 | 2045 | 2046 | 2008 | 2029 | 0 | -13.60(-0.67%) |
Jun 15, 2015 | 2041 | 2050 | 2034 | 2042 | 0 | -9.85(-0.48%) |
Jun 14, 2015 | 2068 | 2075 | 2045 | 2052 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 2068 | 2075 | 2045 | 2052 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 2068 | 2075 | 2045 | 2052 | 0 | -4.44(-0.22%) |
Jun 11, 2015 | 2065 | 2065 | 2051 | 2057 | 0 | +5.29(+0.26%) |
Jun 10, 2015 | 2079 | 2080 | 2049 | 2051 | 0 | -12.71(-0.62%) |
Jun 09, 2015 | 2063 | 2074 | 2057 | 2064 | 0 | -1.16(-0.06%) |
Jun 08, 2015 | 2069 | 2069 | 2056 | 2065 | 0 | -2.91(-0.14%) |
Jun 07, 2015 | 2062 | 2075 | 2061 | 2068 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 2062 | 2075 | 2061 | 2068 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 2062 | 2075 | 2061 | 2068 | 0 | -4.76(-0.23%) |
Jun 04, 2015 | 2070 | 2083 | 2063 | 2073 | 0 | +9.70(+0.47%) |
Jun 03, 2015 | 2079 | 2088 | 2059 | 2063 | 0 | -15.48(-0.74%) |
Jun 02, 2015 | 2103 | 2107 | 2076 | 2079 | 0 | -23.73(-1.13%) |
Jun 01, 2015 | 2110 | 2111 | 2086 | 2102 | 0 | -12.43(-0.59%) |
May 31, 2015 | 2109 | 2123 | 2107 | 2115 | 0 | +0.00(+0.00%) |
May 30, 2015 | 2109 | 2123 | 2107 | 2115 | 0 | +0.00(+0.00%) |
May 29, 2015 | 2109 | 2123 | 2107 | 2115 | 0 | +3.91(+0.19%) |
May 28, 2015 | 2118 | 2124 | 2111 | 2111 | 0 | +3.39(+0.16%) |
May 27, 2015 | 2133 | 2135 | 2104 | 2108 | 0 | -36.00(-1.68%) |
May 26, 2015 | 2146 | 2149 | 2130 | 2144 | 0 | -2.60(-0.12%) |
May 25, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +0.00(+0.00%) |
May 24, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +0.00(+0.00%) |
May 23, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +0.00(+0.00%) |
May 22, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +23.29(+1.10%) |
May 21, 2015 | 2140 | 2141 | 2121 | 2123 | 0 | -16.73(-0.78%) |
May 20, 2015 | 2128 | 2140 | 2125 | 2140 | 0 | +18.69(+0.88%) |
May 19, 2015 | 2114 | 2127 | 2108 | 2121 | 0 | +7.13(+0.34%) |
May 18, 2015 | 2108 | 2114 | 2099 | 2114 | 0 | +7.22(+0.34%) |
May 17, 2015 | 2133 | 2134 | 2105 | 2106 | 0 | +0.00(+0.00%) |
May 16, 2015 | 2133 | 2134 | 2105 | 2106 | 0 | +0.00(+0.00%) |
May 15, 2015 | 2133 | 2134 | 2105 | 2106 | 0 | -13.83(-0.65%) |
May 14, 2015 | 2116 | 2122 | 2112 | 2120 | 0 | +6.17(+0.29%) |
May 13, 2015 | 2100 | 2115 | 2100 | 2114 | 0 | +17.39(+0.83%) |
May 12, 2015 | 2101 | 2102 | 2089 | 2097 | 0 | -0.61(-0.03%) |
May 11, 2015 | 2106 | 2111 | 2097 | 2097 | 0 | +11.86(+0.57%) |
May 10, 2015 | 2090 | 2094 | 2083 | 2086 | 0 | +0.00(+0.00%) |
May 09, 2015 | 2090 | 2094 | 2083 | 2086 | 0 | +0.00(+0.00%) |
May 08, 2015 | 2090 | 2094 | 2083 | 2086 | 0 | -5.48(-0.26%) |
May 07, 2015 | 2098 | 2099 | 2068 | 2091 | 0 | -13.58(-0.65%) |
May 06, 2015 | 2122 | 2123 | 2096 | 2105 | 0 | -27.65(-1.30%) |
May 05, 2015 | 2135 | 2139 | 2129 | 2132 | 0 | +0.00(+0.00%) |
May 04, 2015 | 2135 | 2139 | 2129 | 2132 | 0 | +5.06(+0.24%) |
May 03, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | +0.00(+0.00%) |
May 02, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | +0.00(+0.00%) |
May 01, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | -15.46(-0.72%) |
Apr 29, 2015 | 2155 | 2156 | 2126 | 2143 | 458,100 | -5.04(-0.23%) |
Apr 28, 2015 | 2162 | 2165 | 2145 | 2148 | 415,100 | -9.87(-0.46%) |
Apr 27, 2015 | 2169 | 2169 | 2152 | 2158 | 392,300 | -2.26(-0.10%) |
Apr 24, 2015 | 2181 | 2190 | 2154 | 2160 | 508,400 | -13.61(-0.63%) |
Apr 23, 2015 | 2157 | 2175 | 2139 | 2173 | 521,600 | +29.52(+1.38%) |
Apr 22, 2015 | 2147 | 2161 | 2126 | 2144 | 769,400 | -0.90(-0.04%) |
Apr 21, 2015 | 2153 | 2154 | 2140 | 2145 | 561,800 | -1.92(-0.09%) |
Apr 20, 2015 | 2127 | 2147 | 2127 | 2147 | 509,000 | +3.21(+0.15%) |
Apr 17, 2015 | 2143 | 2145 | 2134 | 2144 | 464,600 | +3.60(+0.17%) |
Apr 16, 2015 | 2134 | 2140 | 2126 | 2140 | 476,400 | +19.94(+0.94%) |
Apr 15, 2015 | 2115 | 2123 | 2110 | 2120 | 451,400 | +8.24(+0.39%) |
Apr 14, 2015 | 2102 | 2112 | 2096 | 2112 | 648,800 | +12.80(+0.61%) |
Apr 13, 2015 | 2094 | 2100 | 2089 | 2099 | 561,800 | +11.16(+0.53%) |
Apr 10, 2015 | 2066 | 2089 | 2065 | 2088 | 658,400 | +28.89(+1.40%) |
Apr 09, 2015 | 2060 | 2064 | 2054 | 2059 | 529,900 | -0.39(-0.02%) |
Apr 08, 2015 | 2049 | 2060 | 2046 | 2059 | 552,700 | +12.23(+0.60%) |
Apr 07, 2015 | 2059 | 2059 | 2044 | 2047 | 436,200 | +0.60(+0.03%) |
Apr 06, 2015 | 2050 | 2055 | 2043 | 2046 | 460,500 | +1.01(+0.05%) |
Apr 03, 2015 | 2036 | 2046 | 2031 | 2045 | 498,600 | +16.35(+0.81%) |
Apr 02, 2015 | 2037 | 2040 | 2028 | 2029 | 655,900 | +0.62(+0.03%) |