Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 3250 | 3271 | 3250 | 3261 | 0 | +0.00(+0.00%) |
May 30, 2015 | 3250 | 3271 | 3250 | 3261 | 0 | +0.00(+0.00%) |
May 29, 2015 | 3250 | 3271 | 3250 | 3261 | 0 | +10.85(+0.33%) |
May 28, 2015 | 3254 | 3257 | 3235 | 3250 | 0 | -3.58(-0.11%) |
May 27, 2015 | 3238 | 3259 | 3237 | 3254 | 0 | +15.94(+0.49%) |
May 26, 2015 | 3260 | 3266 | 3234 | 3238 | 0 | -38.86(-1.19%) |
May 25, 2015 | 3274 | 3285 | 3265 | 3277 | 0 | +0.00(+0.00%) |
May 24, 2015 | 3274 | 3285 | 3265 | 3277 | 0 | +0.00(+0.00%) |
May 23, 2015 | 3274 | 3285 | 3265 | 3277 | 0 | +0.00(+0.00%) |
May 22, 2015 | 3274 | 3285 | 3265 | 3277 | 0 | +2.69(+0.08%) |
May 21, 2015 | 3295 | 3295 | 3272 | 3274 | 0 | -2.39(-0.07%) |
May 20, 2015 | 3295 | 3295 | 3272 | 3277 | 0 | -18.80(-0.57%) |
May 19, 2015 | 3326 | 3327 | 3293 | 3295 | 0 | -30.12(-0.91%) |
May 18, 2015 | 3330 | 3338 | 3314 | 3326 | 0 | -4.64(-0.14%) |
May 17, 2015 | 3303 | 3334 | 3303 | 3330 | 0 | +0.00(+0.00%) |
May 16, 2015 | 3303 | 3334 | 3303 | 3330 | 0 | +0.00(+0.00%) |
May 15, 2015 | 3303 | 3334 | 3303 | 3330 | 0 | +27.43(+0.83%) |
May 14, 2015 | 3321 | 3332 | 3301 | 3303 | 0 | -18.47(-0.56%) |
May 13, 2015 | 3337 | 3344 | 3317 | 3321 | 0 | -15.76(-0.47%) |
May 12, 2015 | 3359 | 3360 | 3328 | 3337 | 0 | -21.73(-0.65%) |
May 11, 2015 | 3333 | 3361 | 3331 | 3359 | 0 | +25.68(+0.77%) |
May 10, 2015 | 3338 | 3353 | 3327 | 3333 | 0 | +0.00(+0.00%) |
May 09, 2015 | 3338 | 3353 | 3327 | 3333 | 0 | +0.00(+0.00%) |
May 08, 2015 | 3338 | 3353 | 3327 | 3333 | 0 | -4.66(-0.14%) |
May 07, 2015 | 3342 | 3343 | 3328 | 3338 | 0 | -4.42(-0.13%) |
May 06, 2015 | 3321 | 3345 | 3317 | 3342 | 0 | +20.66(+0.62%) |
May 05, 2015 | 3302 | 3325 | 3302 | 3321 | 0 | +19.47(+0.59%) |
May 04, 2015 | 3287 | 3306 | 3287 | 3302 | 0 | +14.59(+0.44%) |
May 03, 2015 | 3298 | 3306 | 3277 | 3287 | 0 | +0.00(+0.00%) |
May 02, 2015 | 3298 | 3306 | 3277 | 3287 | 0 | +0.00(+0.00%) |
May 01, 2015 | 3298 | 3306 | 3277 | 3287 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 3298 | 3306 | 3277 | 3287 | 0 | -767.75(-18.93%) |
Apr 29, 2015 | 4086 | 4089 | 4053 | 4055 | 0 | -35.02(-0.86%) |
Apr 28, 2015 | 4132 | 4134 | 4084 | 4090 | 0 | -40.10(-0.97%) |
Apr 27, 2015 | 4075 | 4132 | 4073 | 4130 | 0 | +54.34(+1.33%) |
Apr 24, 2015 | 4068 | 4080 | 4060 | 4076 | 0 | +20.48(+0.51%) |
Apr 23, 2015 | 4037 | 4061 | 4035 | 4055 | 0 | +19.10(+0.47%) |
Apr 22, 2015 | 4036 | 4041 | 4021 | 4036 | 0 | +0.22(+0.01%) |
Apr 21, 2015 | 4021 | 4038 | 4021 | 4036 | 0 | +15.53(+0.39%) |
Apr 20, 2015 | 4019 | 4035 | 4018 | 4021 | 0 | +2.53(+0.06%) |
Apr 17, 2015 | 4069 | 4070 | 4011 | 4018 | 0 | -50.93(-1.25%) |
Apr 16, 2015 | 4019 | 4074 | 4019 | 4069 | 0 | +36.99(+0.92%) |
Apr 15, 2015 | 4019 | 4040 | 4016 | 4032 | 0 | +13.18(+0.33%) |
Apr 14, 2015 | 4040 | 4043 | 4010 | 4019 | 0 | -20.76(-0.51%) |
Apr 13, 2015 | 4036 | 4048 | 4029 | 4040 | 0 | +3.86(+0.10%) |
Apr 10, 2015 | 4014 | 4040 | 4009 | 4036 | 0 | +21.51(+0.54%) |
Apr 09, 2015 | 3992 | 4017 | 3987 | 4014 | 0 | +22.11(+0.55%) |
Apr 08, 2015 | 3981 | 3997 | 3976 | 3992 | 0 | +10.77(+0.27%) |
Apr 07, 2015 | 3980 | 3983 | 3964 | 3981 | 0 | +1.41(+0.04%) |
Apr 06, 2015 | 3966 | 3984 | 3949 | 3980 | 0 | +14.21(+0.36%) |
Apr 02, 2015 | 3939 | 3972 | 3936 | 3966 | 0 | +26.54(+0.67%) |
Apr 01, 2015 | 3917 | 3943 | 3908 | 3939 | 0 | +22.25(+0.57%) |
Mar 31, 2015 | 3913 | 3918 | 3906 | 3917 | 0 | +4.29(+0.11%) |
Mar 30, 2015 | 3884 | 3916 | 3884 | 3913 | 0 | +28.30(+0.73%) |
Mar 27, 2015 | 3872 | 3897 | 3864 | 3884 | 0 | +12.31(+0.32%) |
Mar 26, 2015 | 3897 | 3900 | 3863 | 3872 | 0 | -25.28(-0.65%) |
Mar 25, 2015 | 3896 | 3906 | 3890 | 3897 | 0 | +1.68(+0.04%) |
Mar 24, 2015 | 3878 | 3897 | 3878 | 3896 | 0 | +17.38(+0.45%) |
Mar 23, 2015 | 3893 | 3901 | 3867 | 3878 | 0 | -7.01(-0.18%) |
Mar 20, 2015 | 3863 | 3892 | 3860 | 3885 | 0 | +22.05(+0.57%) |
Mar 19, 2015 | 3870 | 3875 | 3860 | 3863 | 0 | -2.20(-0.06%) |
Mar 18, 2015 | 3850 | 3874 | 3839 | 3865 | 0 | +15.68(+0.41%) |
Mar 17, 2015 | 3831 | 3865 | 3828 | 3850 | 0 | +19.02(+0.50%) |
Mar 16, 2015 | 3826 | 3848 | 3826 | 3831 | 0 | +4.24(+0.11%) |
Mar 13, 2015 | 3874 | 3875 | 3825 | 3826 | 0 | -47.06(-1.21%) |
Mar 12, 2015 | 3867 | 3894 | 3867 | 3874 | 0 | +6.06(+0.16%) |
Mar 11, 2015 | 3871 | 3891 | 3856 | 3867 | 0 | -3.70(-0.10%) |
Mar 10, 2015 | 3897 | 3900 | 3866 | 3871 | 0 | -19.42(-0.50%) |
Mar 09, 2015 | 3934 | 3935 | 3879 | 3891 | 0 | -42.96(-1.09%) |
Mar 07, 2015 | 3953 | 3967 | 3930 | 3934 | 0 | -19.35(-0.49%) |
Mar 06, 2015 | 3963 | 3974 | 3950 | 3953 | 0 | -10.11(-0.26%) |
Mar 05, 2015 | 3966 | 3992 | 3958 | 3963 | 0 | -3.17(-0.08%) |
Mar 04, 2015 | 3941 | 3972 | 3936 | 3966 | 0 | +25.22(+0.64%) |