Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1076 | 1081 | 1071 | 1076 | 0 | +0.31(+0.03%) |
May 27, 2016 | 1076 | 1076 | 1076 | 1076 | 0 | +2.45(+0.23%) |
May 26, 2016 | 1076 | 1082 | 1072 | 1073 | 0 | -2.91(-0.27%) |
May 25, 2016 | 1074 | 1083 | 1072 | 1076 | 0 | +5.99(+0.56%) |
May 24, 2016 | 1063 | 1074 | 1062 | 1070 | 0 | +12.70(+1.20%) |
May 23, 2016 | 1057 | 1062 | 1051 | 1057 | 0 | -0.49(-0.05%) |
May 20, 2016 | 1057 | 1064 | 1053 | 1058 | 0 | +5.35(+0.51%) |
May 19, 2016 | 1051 | 1057 | 1042 | 1053 | 0 | -8.39(-0.79%) |
May 18, 2016 | 1063 | 1070 | 1054 | 1061 | 0 | -3.52(-0.33%) |
May 17, 2016 | 1072 | 1078 | 1060 | 1064 | 0 | -9.55(-0.89%) |
May 16, 2016 | 1061 | 1079 | 1060 | 1074 | 0 | +11.28(+1.06%) |
May 13, 2016 | 1072 | 1078 | 1059 | 1063 | 0 | -12.79(-1.19%) |
May 12, 2016 | 1072 | 1081 | 1067 | 1076 | 0 | -4.50(-0.42%) |
May 11, 2016 | 1086 | 1093 | 1079 | 1080 | 0 | -4.71(-0.43%) |
May 10, 2016 | 1071 | 1087 | 1069 | 1085 | 0 | +17.39(+1.63%) |
May 09, 2016 | 1071 | 1075 | 1061 | 1067 | 0 | -7.28(-0.68%) |
May 06, 2016 | 1062 | 1077 | 1055 | 1075 | 0 | +8.46(+0.79%) |
May 05, 2016 | 1072 | 1076 | 1063 | 1066 | 0 | -2.98(-0.28%) |
May 04, 2016 | 1076 | 1080 | 1063 | 1069 | 0 | -15.52(-1.43%) |
May 03, 2016 | 1085 | 1089 | 1076 | 1085 | 0 | -9.54(-0.87%) |
May 02, 2016 | 1086 | 1098 | 1084 | 1094 | 0 | +5.40(+0.50%) |
Apr 29, 2016 | 1087 | 1096 | 1082 | 1089 | 0 | -2.89(-0.26%) |
Apr 28, 2016 | 1090 | 1104 | 1085 | 1092 | 0 | -6.23(-0.57%) |
Apr 27, 2016 | 1097 | 1103 | 1090 | 1098 | 0 | +4.89(+0.45%) |
Apr 26, 2016 | 1095 | 1099 | 1085 | 1093 | 0 | +1.04(+0.10%) |
Apr 25, 2016 | 1093 | 1096 | 1082 | 1092 | 0 | -2.88(-0.26%) |
Apr 22, 2016 | 1099 | 1105 | 1083 | 1095 | 0 | -1.96(-0.18%) |
Apr 21, 2016 | 1100 | 1107 | 1092 | 1097 | 0 | -3.33(-0.30%) |
Apr 20, 2016 | 1102 | 1108 | 1095 | 1100 | 0 | +1.48(+0.13%) |
Apr 19, 2016 | 1100 | 1104 | 1094 | 1099 | 0 | +2.57(+0.23%) |
Apr 18, 2016 | 1090 | 1100 | 1089 | 1096 | 0 | +2.80(+0.26%) |
Apr 15, 2016 | 1093 | 1097 | 1089 | 1093 | 0 | +0.44(+0.04%) |
Apr 14, 2016 | 1094 | 1097 | 1085 | 1093 | 0 | +0.21(+0.02%) |
Apr 13, 2016 | 1090 | 1096 | 1087 | 1093 | 0 | +9.11(+0.84%) |
Apr 12, 2016 | 1078 | 1088 | 1075 | 1084 | 0 | +6.66(+0.62%) |
Apr 11, 2016 | 1079 | 1087 | 1075 | 1077 | 0 | -0.28(-0.03%) |
Apr 08, 2016 | 1080 | 1087 | 1073 | 1077 | 0 | +4.42(+0.41%) |
Apr 07, 2016 | 1071 | 1077 | 1065 | 1073 | 0 | -4.28(-0.40%) |
Apr 06, 2016 | 1073 | 1088 | 1065 | 1077 | 0 | +1.49(+0.14%) |
Apr 05, 2016 | 1073 | 1080 | 1069 | 1076 | 0 | -7.13(-0.66%) |
Apr 04, 2016 | 1093 | 1096 | 1078 | 1083 | 0 | -15.22(-1.39%) |
Apr 01, 2016 | 1085 | 1101 | 1081 | 1098 | 0 | +3.75(+0.34%) |
Mar 31, 2016 | 1097 | 1101 | 1091 | 1094 | 0 | -1.83(-0.17%) |
Mar 30, 2016 | 1095 | 1101 | 1091 | 1096 | 0 | +8.50(+0.78%) |
Mar 29, 2016 | 1083 | 1091 | 1076 | 1087 | 0 | +0.93(+0.09%) |
Mar 28, 2016 | 1079 | 1092 | 1076 | 1087 | 0 | +9.37(+0.87%) |
Mar 24, 2016 | 1077 | 1077 | 1077 | 1077 | 0 | -0.26(-0.02%) |
Mar 23, 2016 | 1077 | 1082 | 1073 | 1077 | 0 | -3.36(-0.31%) |
Mar 22, 2016 | 1077 | 1086 | 1075 | 1081 | 0 | -1.07(-0.10%) |
Mar 21, 2016 | 1078 | 1086 | 1074 | 1082 | 0 | +2.54(+0.24%) |
Mar 18, 2016 | 1079 | 1086 | 1074 | 1079 | 0 | +4.06(+0.38%) |
Mar 17, 2016 | 1056 | 1080 | 1054 | 1075 | 0 | +20.93(+1.99%) |
Mar 16, 2016 | 1051 | 1059 | 1046 | 1054 | 0 | +1.05(+0.10%) |
Mar 15, 2016 | 1045 | 1056 | 1043 | 1053 | 0 | +0.11(+0.01%) |
Mar 14, 2016 | 1050 | 1058 | 1047 | 1053 | 0 | -1.42(-0.13%) |
Mar 11, 2016 | 1049 | 1061 | 1047 | 1055 | 0 | +13.63(+1.31%) |
Mar 10, 2016 | 1046 | 1051 | 1033 | 1041 | 0 | -2.71(-0.26%) |
Mar 09, 2016 | 1047 | 1050 | 1040 | 1044 | 0 | -0.57(-0.05%) |
Mar 08, 2016 | 1044 | 1051 | 1040 | 1044 | 0 | -7.44(-0.71%) |
Mar 07, 2016 | 1049 | 1056 | 1043 | 1052 | 0 | -2.23(-0.21%) |
Mar 04, 2016 | 1047 | 1058 | 1045 | 1054 | 0 | +7.70(+0.74%) |
Mar 03, 2016 | 1044 | 1051 | 1039 | 1046 | 0 | +3.19(+0.31%) |
Mar 02, 2016 | 1034 | 1046 | 1032 | 1043 | 0 | +6.31(+0.61%) |