Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 1369 | 1369 | 1336 | 1340 | 37,687 | -17.42(-1.28%) |
Jun 29, 2015 | 1364 | 1374 | 1343 | 1357 | 35,421 | -16.59(-1.21%) |
Jun 26, 2015 | 1372 | 1380 | 1364 | 1374 | 18,104 | +0.84(+0.06%) |
Jun 25, 2015 | 1378 | 1380 | 1378 | 1373 | 20,021 | -1.10(-0.08%) |
Jun 24, 2015 | 1374 | 1386 | 1369 | 1374 | 30,212 | +2.41(+0.18%) |
Jun 23, 2015 | 1373 | 1380 | 1364 | 1372 | 27,244 | +0.82(+0.06%) |
Jun 22, 2015 | 1374 | 1380 | 1359 | 1371 | 22,180 | +4.33(+0.32%) |
Jun 19, 2015 | 1367 | 1375 | 1362 | 1367 | 26,167 | +6.71(+0.49%) |
Jun 18, 2015 | 1360 | 1369 | 1354 | 1360 | 19,580 | +3.07(+0.23%) |
Jun 17, 2015 | 1352 | 1358 | 1341 | 1357 | 29,722 | +7.03(+0.52%) |
Jun 16, 2015 | 1364 | 1368 | 1346 | 1350 | 18,829 | -16.45(-1.20%) |
Jun 15, 2015 | 1367 | 1382 | 1362 | 1366 | 20,284 | -1.53(-0.11%) |
Jun 12, 2015 | 1355 | 1368 | 1348 | 1368 | 15,378 | +9.36(+0.69%) |
Jun 11, 2015 | 1355 | 1366 | 1352 | 1359 | 25,116 | +8.28(+0.61%) |
Jun 10, 2015 | 1351 | 1356 | 1343 | 1350 | 13,276 | +3.89(+0.29%) |
Jun 09, 2015 | 1351 | 1370 | 1335 | 1346 | 14,292 | -5.15(-0.38%) |
Jun 08, 2015 | 1368 | 1372 | 1345 | 1352 | 16,692 | -15.49(-1.13%) |
Jun 05, 2015 | 1368 | 1382 | 1356 | 1367 | 13,049 | +2.18(+0.16%) |
Jun 04, 2015 | 1368 | 1377 | 1360 | 1365 | 11,431 | -8.18(-0.60%) |
Jun 03, 2015 | 1368 | 1373 | 1355 | 1373 | 29,446 | +11.95(+0.88%) |
Jun 02, 2015 | 1360 | 1365 | 1355 | 1361 | 15,034 | -1.70(-0.12%) |
Jun 01, 2015 | 1361 | 1375 | 1355 | 1363 | 11,603 | +2.14(+0.16%) |
May 29, 2015 | 1371 | 1378 | 1355 | 1361 | 22,189 | -16.65(-1.21%) |
May 28, 2015 | 1366 | 1379 | 1361 | 1377 | 17,081 | +6.92(+0.50%) |
May 27, 2015 | 1361 | 1375 | 1351 | 1370 | 18,503 | +11.33(+0.83%) |
May 26, 2015 | 1370 | 1382 | 1355 | 1359 | 13,619 | -14.00(-1.02%) |
May 22, 2015 | 1371 | 1373 | 1373 | 1373 | 15,200 | -0.39(-0.03%) |
May 21, 2015 | 1382 | 1382 | 1370 | 1373 | 32,759 | -8.64(-0.63%) |
May 20, 2015 | 1369 | 1387 | 1364 | 1382 | 19,187 | +10.14(+0.74%) |
May 19, 2015 | 1350 | 1375 | 1330 | 1372 | 31,104 | +24.09(+1.79%) |
May 18, 2015 | 1335 | 1350 | 1326 | 1348 | 15,486 | +12.56(+0.94%) |
May 15, 2015 | 1334 | 1342 | 1324 | 1335 | 39,520 | +0.01(+0.00%) |
May 14, 2015 | 1321 | 1335 | 1310 | 1335 | 23,673 | +16.94(+1.28%) |
May 13, 2015 | 1311 | 1320 | 1305 | 1318 | 36,982 | +11.41(+0.87%) |
May 12, 2015 | 1306 | 1308 | 1292 | 1307 | 32,525 | -0.17(-0.01%) |
May 11, 2015 | 1318 | 1328 | 1302 | 1307 | 34,438 | -16.92(-1.28%) |
May 08, 2015 | 1345 | 1352 | 1318 | 1324 | 38,183 | -9.31(-0.70%) |
May 07, 2015 | 1327 | 1348 | 1325 | 1333 | 25,530 | +2.51(+0.19%) |
May 06, 2015 | 1322 | 1331 | 1304 | 1331 | 40,199 | +9.77(+0.74%) |
May 05, 2015 | 1335 | 1345 | 1315 | 1321 | 40,974 | -18.55(-1.38%) |
May 04, 2015 | 1348 | 1354 | 1321 | 1340 | 23,099 | -6.14(-0.46%) |
May 01, 2015 | 1327 | 1348 | 1327 | 1346 | 22,913 | +19.20(+1.45%) |
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%) |