Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1191 | 1192 | 1166 | 1172 | 843,121 | -18.51(-1.55%) |
May 28, 2015 | 1197 | 1201 | 1187 | 1191 | 394,943 | -7.21(-0.60%) |
May 27, 2015 | 1196 | 1203 | 1194 | 1198 | 555,742 | +1.98(+0.17%) |
May 26, 2015 | 1207 | 1212 | 1194 | 1196 | 611,443 | -12.72(-1.05%) |
May 22, 2015 | 1214 | 1208 | 1208 | 1208 | 410,000 | -4.13(-0.34%) |
May 21, 2015 | 1206 | 1219 | 1204 | 1213 | 323,294 | +4.45(+0.37%) |
May 20, 2015 | 1210 | 1214 | 1204 | 1208 | 519,451 | -5.48(-0.45%) |
May 19, 2015 | 1214 | 1222 | 1204 | 1214 | 539,533 | -3.18(-0.26%) |
May 18, 2015 | 1195 | 1219 | 1195 | 1217 | 597,081 | +18.04(+1.50%) |
May 15, 2015 | 1193 | 1206 | 1189 | 1199 | 704,150 | +8.71(+0.73%) |
May 14, 2015 | 1189 | 1192 | 1177 | 1190 | 506,503 | +12.34(+1.05%) |
May 13, 2015 | 1181 | 1193 | 1177 | 1178 | 562,803 | -5.72(-0.48%) |
May 12, 2015 | 1178 | 1187 | 1167 | 1183 | 687,203 | -2.91(-0.25%) |
May 11, 2015 | 1200 | 1209 | 1183 | 1186 | 685,868 | -18.38(-1.53%) |
May 08, 2015 | 1223 | 1225 | 1203 | 1205 | 796,795 | -8.73(-0.72%) |
May 07, 2015 | 1224 | 1228 | 1182 | 1213 | 2,163,719 | -50.66(-4.01%) |
May 06, 2015 | 1271 | 1280 | 1257 | 1264 | 1,202,438 | +0.83(+0.07%) |
May 05, 2015 | 1262 | 1273 | 1253 | 1263 | 732,094 | -4.14(-0.33%) |
May 04, 2015 | 1264 | 1281 | 1261 | 1267 | 571,128 | +7.03(+0.56%) |
May 01, 2015 | 1249 | 1261 | 1244 | 1260 | 880,207 | +22.62(+1.83%) |
Apr 30, 2015 | 1248 | 1255 | 1232 | 1238 | 580,952 | -10.70(-0.86%) |
Apr 29, 2015 | 1235 | 1255 | 1235 | 1249 | 533,533 | +6.39(+0.51%) |
Apr 28, 2015 | 1250 | 1254 | 1239 | 1242 | 455,305 | -11.08(-0.88%) |
Apr 27, 2015 | 1235 | 1262 | 1235 | 1253 | 650,639 | +20.11(+1.63%) |
Apr 24, 2015 | 1229 | 1235 | 1228 | 1233 | 599,265 | +11.99(+0.98%) |
Apr 23, 2015 | 1209 | 1223 | 1208 | 1221 | 463,649 | +8.20(+0.68%) |
Apr 22, 2015 | 1199 | 1220 | 1192 | 1213 | 434,571 | +18.64(+1.56%) |
Apr 21, 2015 | 1196 | 1201 | 1192 | 1194 | 361,295 | +2.84(+0.24%) |
Apr 20, 2015 | 1191 | 1202 | 1187 | 1191 | 473,051 | +3.89(+0.33%) |
Apr 17, 2015 | 1194 | 1200 | 1187 | 1188 | 598,097 | -18.56(-1.54%) |
Apr 16, 2015 | 1200 | 1213 | 1199 | 1206 | 518,519 | +5.14(+0.43%) |
Apr 15, 2015 | 1206 | 1210 | 1199 | 1201 | 402,451 | -3.76(-0.31%) |
Apr 14, 2015 | 1197 | 1205 | 1182 | 1205 | 454,463 | +4.96(+0.41%) |
Apr 13, 2015 | 1189 | 1210 | 1188 | 1200 | 484,428 | +10.25(+0.86%) |
Apr 10, 2015 | 1187 | 1192 | 1181 | 1190 | 361,728 | +3.50(+0.30%) |
Apr 09, 2015 | 1194 | 1199 | 1181 | 1186 | 435,246 | -6.25(-0.52%) |
Apr 08, 2015 | 1183 | 1195 | 1181 | 1192 | 342,941 | +7.27(+0.61%) |
Apr 07, 2015 | 1190 | 1195 | 1184 | 1185 | 384,065 | -0.03(-0.00%) |
Apr 06, 2015 | 1159 | 1194 | 1154 | 1185 | 688,940 | +24.57(+2.12%) |
Apr 02, 2015 | 1149 | 1160 | 1160 | 1160 | 541,100 | +10.84(+0.94%) |
Apr 01, 2015 | 1164 | 1168 | 1146 | 1150 | 623,662 | -14.55(-1.25%) |
Mar 31, 2015 | 1162 | 1177 | 1160 | 1164 | 1,011,613 | +14.32(+1.25%) |
Mar 30, 2015 | 1143 | 1156 | 1142 | 1150 | 469,954 | +14.64(+1.29%) |
Mar 27, 2015 | 1141 | 1144 | 1131 | 1135 | 447,029 | -5.17(-0.45%) |
Mar 26, 2015 | 1144 | 1153 | 1138 | 1140 | 525,285 | -12.34(-1.07%) |
Mar 25, 2015 | 1173 | 1177 | 1151 | 1153 | 506,736 | -17.02(-1.46%) |
Mar 24, 2015 | 1176 | 1184 | 1168 | 1170 | 398,023 | -11.46(-0.97%) |
Mar 23, 2015 | 1176 | 1190 | 1176 | 1181 | 460,674 | +2.01(+0.17%) |
Mar 20, 2015 | 1190 | 1194 | 1179 | 1179 | 726,221 | +2.85(+0.24%) |
Mar 19, 2015 | 1176 | 1179 | 1165 | 1176 | 475,606 | -5.37(-0.45%) |
Mar 18, 2015 | 1153 | 1186 | 1148 | 1182 | 888,842 | +28.12(+2.44%) |
Mar 17, 2015 | 1152 | 1163 | 1144 | 1154 | 554,772 | -4.87(-0.42%) |
Mar 16, 2015 | 1163 | 1167 | 1151 | 1158 | 619,763 | +0.67(+0.06%) |
Mar 13, 2015 | 1186 | 1188 | 1155 | 1158 | 813,389 | -28.83(-2.43%) |
Mar 12, 2015 | 1187 | 1195 | 1176 | 1187 | 522,133 | +9.05(+0.77%) |
Mar 11, 2015 | 1193 | 1195 | 1174 | 1178 | 706,070 | -13.54(-1.14%) |
Mar 10, 2015 | 1202 | 1204 | 1187 | 1191 | 788,818 | -25.91(-2.13%) |
Mar 09, 2015 | 1215 | 1221 | 1202 | 1217 | 564,478 | +1.01(+0.08%) |
Mar 06, 2015 | 1222 | 1228 | 1213 | 1216 | 695,454 | -15.91(-1.29%) |
Mar 05, 2015 | 1225 | 1242 | 1225 | 1232 | 501,174 | +6.23(+0.51%) |
Mar 04, 2015 | 1234 | 1239 | 1224 | 1226 | 775,407 | -16.36(-1.32%) |
Mar 03, 2015 | 1245 | 1255 | 1238 | 1242 | 511,390 | -7.37(-0.59%) |