Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |