Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1278 | 1286 | 1255 | 1264 | 784,182 | -8.67(-0.68%) |
May 27, 2016 | 1267 | 1273 | 1273 | 1273 | 307,100 | +3.98(+0.31%) |
May 26, 2016 | 1271 | 1280 | 1262 | 1269 | 330,509 | -1.16(-0.09%) |
May 25, 2016 | 1259 | 1277 | 1251 | 1270 | 344,877 | +13.55(+1.08%) |
May 24, 2016 | 1238 | 1263 | 1237 | 1257 | 391,922 | +19.14(+1.55%) |
May 23, 2016 | 1246 | 1254 | 1235 | 1237 | 400,362 | -11.80(-0.94%) |
May 20, 2016 | 1254 | 1259 | 1246 | 1249 | 445,667 | -1.02(-0.08%) |
May 19, 2016 | 1251 | 1259 | 1234 | 1250 | 549,244 | -16.96(-1.34%) |
May 18, 2016 | 1271 | 1288 | 1255 | 1267 | 379,266 | -10.75(-0.84%) |
May 17, 2016 | 1285 | 1296 | 1274 | 1278 | 456,948 | -5.45(-0.42%) |
May 16, 2016 | 1282 | 1289 | 1269 | 1283 | 432,601 | +4.83(+0.38%) |
May 13, 2016 | 1274 | 1289 | 1271 | 1279 | 482,939 | -3.61(-0.28%) |
May 12, 2016 | 1273 | 1290 | 1270 | 1282 | 706,540 | +14.94(+1.18%) |
May 11, 2016 | 1267 | 1274 | 1260 | 1267 | 497,654 | -0.96(-0.08%) |
May 10, 2016 | 1253 | 1275 | 1251 | 1268 | 540,006 | +23.35(+1.88%) |
May 09, 2016 | 1250 | 1253 | 1231 | 1245 | 425,856 | -5.18(-0.41%) |
May 06, 2016 | 1231 | 1253 | 1231 | 1250 | 572,543 | +9.25(+0.75%) |
May 05, 2016 | 1254 | 1264 | 1239 | 1241 | 817,563 | -12.19(-0.97%) |
May 04, 2016 | 1258 | 1266 | 1205 | 1253 | 2,884,469 | -101.60(-7.50%) |
May 03, 2016 | 1346 | 1359 | 1335 | 1355 | 860,390 | -2.05(-0.15%) |
May 02, 2016 | 1349 | 1359 | 1325 | 1357 | 508,760 | +13.03(+0.97%) |
Apr 29, 2016 | 1332 | 1368 | 1332 | 1344 | 1,018,017 | +26.07(+1.98%) |
Apr 28, 2016 | 1330 | 1356 | 1310 | 1318 | 743,084 | -36.15(-2.67%) |
Apr 27, 2016 | 1332 | 1357 | 1327 | 1354 | 395,703 | +19.79(+1.48%) |
Apr 26, 2016 | 1334 | 1337 | 1321 | 1334 | 320,250 | -1.32(-0.10%) |
Apr 25, 2016 | 1332 | 1341 | 1323 | 1335 | 393,904 | -3.23(-0.24%) |
Apr 22, 2016 | 1331 | 1350 | 1331 | 1338 | 527,039 | -1.50(-0.11%) |
Apr 21, 2016 | 1343 | 1357 | 1337 | 1340 | 269,618 | -10.00(-0.74%) |
Apr 20, 2016 | 1347 | 1364 | 1338 | 1350 | 416,722 | +4.22(+0.31%) |
Apr 19, 2016 | 1360 | 1360 | 1333 | 1346 | 435,046 | -7.59(-0.56%) |
Apr 18, 2016 | 1329 | 1369 | 1329 | 1353 | 638,852 | +21.47(+1.61%) |
Apr 15, 2016 | 1334 | 1335 | 1321 | 1332 | 479,526 | -4.49(-0.34%) |
Apr 14, 2016 | 1323 | 1340 | 1319 | 1336 | 520,162 | +18.63(+1.41%) |
Apr 13, 2016 | 1310 | 1330 | 1300 | 1318 | 605,677 | +17.48(+1.34%) |
Apr 12, 2016 | 1269 | 1305 | 1255 | 1300 | 449,572 | +35.65(+2.82%) |
Apr 11, 2016 | 1282 | 1288 | 1263 | 1265 | 294,598 | -9.52(-0.75%) |
Apr 08, 2016 | 1283 | 1284 | 1271 | 1274 | 300,888 | -2.35(-0.18%) |
Apr 07, 2016 | 1291 | 1292 | 1271 | 1276 | 389,136 | -16.51(-1.28%) |
Apr 06, 2016 | 1280 | 1295 | 1273 | 1293 | 280,800 | +13.93(+1.09%) |
Apr 05, 2016 | 1270 | 1288 | 1266 | 1279 | 373,157 | -2.68(-0.21%) |
Apr 04, 2016 | 1298 | 1298 | 1276 | 1282 | 357,164 | -17.94(-1.38%) |
Apr 01, 2016 | 1278 | 1302 | 1273 | 1300 | 567,945 | +10.74(+0.83%) |
Mar 31, 2016 | 1312 | 1315 | 1289 | 1289 | 488,678 | -28.07(-2.13%) |
Mar 30, 2016 | 1317 | 1323 | 1311 | 1317 | 376,741 | +9.14(+0.70%) |
Mar 29, 2016 | 1281 | 1314 | 1281 | 1308 | 427,654 | +20.86(+1.62%) |
Mar 28, 2016 | 1301 | 1305 | 1272 | 1287 | 454,141 | -14.16(-1.09%) |
Mar 24, 2016 | 1300 | 1301 | 1301 | 1301 | 383,700 | -4.92(-0.38%) |
Mar 23, 2016 | 1323 | 1324 | 1300 | 1306 | 447,934 | -13.30(-1.01%) |
Mar 22, 2016 | 1311 | 1328 | 1306 | 1319 | 840,767 | -31.10(-2.30%) |
Mar 21, 2016 | 1341 | 1351 | 1333 | 1351 | 256,773 | +6.29(+0.47%) |
Mar 18, 2016 | 1353 | 1362 | 1338 | 1344 | 473,016 | -2.64(-0.20%) |
Mar 17, 2016 | 1342 | 1356 | 1337 | 1347 | 390,104 | -4.13(-0.31%) |
Mar 16, 2016 | 1328 | 1358 | 1325 | 1351 | 536,150 | +18.86(+1.42%) |
Mar 15, 2016 | 1315 | 1339 | 1315 | 1332 | 383,006 | +6.40(+0.48%) |
Mar 14, 2016 | 1320 | 1341 | 1318 | 1326 | 490,886 | -1.14(-0.09%) |
Mar 11, 2016 | 1307 | 1328 | 1301 | 1327 | 649,020 | +33.10(+2.56%) |
Mar 10, 2016 | 1296 | 1306 | 1274 | 1294 | 431,127 | +1.88(+0.15%) |
Mar 09, 2016 | 1280 | 1292 | 1263 | 1292 | 443,079 | +9.12(+0.71%) |
Mar 08, 2016 | 1284 | 1299 | 1284 | 1283 | 420,433 | -8.66(-0.67%) |
Mar 07, 2016 | 1281 | 1296 | 1281 | 1291 | 504,768 | -6.28(-0.48%) |
Mar 04, 2016 | 1307 | 1309 | 1286 | 1298 | 601,417 | -5.33(-0.41%) |
Mar 03, 2016 | 1297 | 1306 | 1289 | 1303 | 446,807 | +1.67(+0.13%) |
Mar 02, 2016 | 1297 | 1302 | 1282 | 1301 | 469,801 | +5.45(+0.42%) |