Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1349 | 1355 | 1316 | 1326 | 29,265 | -23.53(-1.74%) |
Apr 29, 2015 | 1352 | 1360 | 1334 | 1350 | 26,234 | -6.63(-0.49%) |
Apr 28, 2015 | 1336 | 1364 | 1332 | 1357 | 30,237 | +17.63(+1.32%) |
Apr 27, 2015 | 1347 | 1368 | 1332 | 1339 | 35,721 | -6.08(-0.45%) |
Apr 24, 2015 | 1312 | 1352 | 1310 | 1345 | 29,406 | +24.10(+1.82%) |
Apr 23, 2015 | 1327 | 1345 | 1313 | 1321 | 46,847 | -17.85(-1.33%) |
Apr 22, 2015 | 1348 | 1360 | 1331 | 1339 | 18,366 | -16.48(-1.22%) |
Apr 21, 2015 | 1311 | 1358 | 1311 | 1355 | 45,873 | +43.95(+3.35%) |
Apr 20, 2015 | 1323 | 1327 | 1307 | 1311 | 29,706 | -13.51(-1.02%) |
Apr 17, 2015 | 1319 | 1328 | 1311 | 1325 | 34,285 | -7.84(-0.59%) |
Apr 16, 2015 | 1330 | 1336 | 1320 | 1333 | 36,922 | -9.73(-0.72%) |
Apr 15, 2015 | 1329 | 1349 | 1328 | 1342 | 20,852 | +7.78(+0.58%) |
Apr 14, 2015 | 1329 | 1339 | 1315 | 1335 | 10,108 | +4.66(+0.35%) |
Apr 13, 2015 | 1318 | 1350 | 1318 | 1330 | 23,230 | -14.82(-1.10%) |
Apr 10, 2015 | 1348 | 1348 | 1329 | 1345 | 18,218 | -1.57(-0.12%) |
Apr 09, 2015 | 1347 | 1347 | 1333 | 1346 | 10,415 | -4.70(-0.35%) |
Apr 08, 2015 | 1331 | 1358 | 1331 | 1351 | 21,791 | +17.12(+1.28%) |
Apr 07, 2015 | 1355 | 1357 | 1322 | 1334 | 30,721 | -25.25(-1.86%) |
Apr 06, 2015 | 1349 | 1369 | 1346 | 1359 | 55,307 | +6.11(+0.45%) |
Apr 02, 2015 | 1326 | 1353 | 1353 | 1353 | 36,000 | +23.31(+1.75%) |
Apr 01, 2015 | 1324 | 1330 | 1313 | 1330 | 24,150 | +1.16(+0.09%) |
Mar 31, 2015 | 1334 | 1350 | 1312 | 1329 | 33,398 | -9.34(-0.70%) |
Mar 30, 2015 | 1335 | 1348 | 1323 | 1338 | 19,168 | +7.40(+0.56%) |
Mar 27, 2015 | 1327 | 1334 | 1308 | 1331 | 22,796 | +7.94(+0.60%) |
Mar 26, 2015 | 1326 | 1329 | 1308 | 1323 | 17,862 | -5.82(-0.44%) |
Mar 25, 2015 | 1340 | 1345 | 1322 | 1328 | 9,050 | -11.19(-0.84%) |
Mar 24, 2015 | 1340 | 1350 | 1335 | 1340 | 15,146 | +7.18(+0.54%) |
Mar 23, 2015 | 1343 | 1365 | 1328 | 1332 | 16,952 | -22.51(-1.66%) |
Mar 20, 2015 | 1331 | 1372 | 1330 | 1355 | 60,128 | +25.02(+1.88%) |
Mar 19, 2015 | 1340 | 1342 | 1319 | 1330 | 17,137 | -2.94(-0.22%) |
Mar 18, 2015 | 1311 | 1333 | 1311 | 1333 | 24,318 | +19.36(+1.47%) |
Mar 17, 2015 | 1316 | 1320 | 1309 | 1314 | 16,104 | -6.02(-0.46%) |
Mar 16, 2015 | 1319 | 1323 | 1309 | 1320 | 17,331 | -0.39(-0.03%) |
Mar 13, 2015 | 1330 | 1333 | 1313 | 1320 | 15,165 | -20.03(-1.49%) |
Mar 12, 2015 | 1336 | 1350 | 1331 | 1340 | 7,923 | +4.28(+0.32%) |
Mar 11, 2015 | 1335 | 1343 | 1311 | 1336 | 19,553 | +7.22(+0.54%) |
Mar 10, 2015 | 1318 | 1332 | 1317 | 1328 | 10,636 | -2.50(-0.19%) |
Mar 09, 2015 | 1323 | 1347 | 1323 | 1331 | 8,295 | -1.96(-0.15%) |
Mar 06, 2015 | 1334 | 1350 | 1322 | 1333 | 38,574 | -4.27(-0.32%) |
Mar 05, 2015 | 1315 | 1350 | 1315 | 1337 | 25,070 | +17.23(+1.31%) |
Mar 04, 2015 | 1310 | 1333 | 1310 | 1320 | 7,185 | -1.27(-0.10%) |
Mar 03, 2015 | 1344 | 1344 | 1311 | 1321 | 14,194 | -23.03(-1.71%) |
Mar 02, 2015 | 1352 | 1352 | 1322 | 1344 | 17,266 | +12.30(+0.92%) |
Feb 27, 2015 | 1328 | 1336 | 1320 | 1332 | 10,666 | -8.98(-0.67%) |
Feb 26, 2015 | 1323 | 1355 | 1323 | 1341 | 18,913 | -0.13(-0.01%) |
Feb 25, 2015 | 1343 | 1360 | 1329 | 1341 | 15,336 | -17.89(-1.32%) |
Feb 24, 2015 | 1345 | 1378 | 1343 | 1359 | 16,876 | +18.66(+1.39%) |
Feb 23, 2015 | 1340 | 1345 | 1330 | 1340 | 20,567 | -7.71(-0.57%) |
Feb 20, 2015 | 1333 | 1349 | 1333 | 1348 | 9,211 | +5.05(+0.38%) |
Feb 19, 2015 | 1350 | 1370 | 1330 | 1343 | 21,107 | -2.01(-0.15%) |
Feb 18, 2015 | 1325 | 1350 | 1325 | 1345 | 30,055 | +3.40(+0.25%) |
Feb 17, 2015 | 1333 | 1344 | 1321 | 1342 | 14,949 | +8.61(+0.65%) |
Feb 13, 2015 | 1348 | 1333 | 1333 | 1333 | 21,800 | -12.15(-0.90%) |
Feb 12, 2015 | 1330 | 1346 | 1327 | 1345 | 20,529 | +20.75(+1.57%) |
Feb 11, 2015 | 1315 | 1330 | 1305 | 1324 | 15,440 | -6.14(-0.46%) |
Feb 10, 2015 | 1327 | 1331 | 1295 | 1331 | 16,996 | +11.55(+0.88%) |
Feb 09, 2015 | 1328 | 1332 | 1302 | 1319 | 28,873 | +3.88(+0.30%) |
Feb 06, 2015 | 1296 | 1315 | 1292 | 1315 | 21,233 | +25.98(+2.02%) |
Feb 05, 2015 | 1277 | 1292 | 1277 | 1289 | 8,441 | +8.36(+0.65%) |
Feb 04, 2015 | 1270 | 1297 | 1270 | 1281 | 31,147 | +8.19(+0.64%) |
Feb 03, 2015 | 1250 | 1280 | 1237 | 1273 | 30,318 | +12.61(+1.00%) |