Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1406 | 1418 | 1396 | 1411 | 0 | +2.94(+0.21%) |
May 27, 2016 | 1408 | 1408 | 1408 | 1408 | 0 | +3.01(+0.21%) |
May 26, 2016 | 1402 | 1411 | 1392 | 1405 | 0 | +4.22(+0.30%) |
May 25, 2016 | 1395 | 1408 | 1390 | 1401 | 0 | +12.32(+0.89%) |
May 24, 2016 | 1376 | 1394 | 1372 | 1389 | 0 | +21.26(+1.55%) |
May 23, 2016 | 1372 | 1382 | 1363 | 1368 | 0 | -2.81(-0.21%) |
May 20, 2016 | 1363 | 1378 | 1359 | 1370 | 0 | +11.33(+0.83%) |
May 19, 2016 | 1357 | 1365 | 1344 | 1359 | 0 | +7.67(+0.57%) |
May 18, 2016 | 1346 | 1362 | 1339 | 1351 | 0 | -1.18(-0.09%) |
May 17, 2016 | 1373 | 1377 | 1347 | 1353 | 0 | -18.50(-1.35%) |
May 16, 2016 | 1356 | 1377 | 1347 | 1371 | 0 | +21.34(+1.58%) |
May 13, 2016 | 1358 | 1370 | 1344 | 1350 | 0 | -13.21(-0.97%) |
May 12, 2016 | 1370 | 1379 | 1350 | 1363 | 0 | -3.22(-0.24%) |
May 11, 2016 | 1373 | 1383 | 1358 | 1366 | 0 | -18.61(-1.34%) |
May 10, 2016 | 1376 | 1389 | 1368 | 1385 | 0 | +17.42(+1.27%) |
May 09, 2016 | 1367 | 1380 | 1359 | 1367 | 0 | +3.48(+0.26%) |
May 06, 2016 | 1353 | 1369 | 1343 | 1364 | 0 | +8.07(+0.60%) |
May 05, 2016 | 1362 | 1369 | 1347 | 1356 | 0 | -7.55(-0.55%) |
May 04, 2016 | 1364 | 1376 | 1353 | 1363 | 0 | -5.25(-0.38%) |
May 03, 2016 | 1371 | 1380 | 1358 | 1369 | 0 | -7.30(-0.53%) |
May 02, 2016 | 1363 | 1380 | 1353 | 1376 | 0 | +17.02(+1.25%) |
Apr 29, 2016 | 1365 | 1376 | 1346 | 1359 | 0 | +5.60(+0.41%) |
Apr 28, 2016 | 1375 | 1385 | 1346 | 1353 | 0 | -25.22(-1.83%) |
Apr 27, 2016 | 1375 | 1390 | 1362 | 1378 | 0 | -29.70(-2.11%) |
Apr 26, 2016 | 1413 | 1423 | 1401 | 1408 | 0 | -8.92(-0.63%) |
Apr 25, 2016 | 1409 | 1421 | 1403 | 1417 | 0 | +1.76(+0.12%) |
Apr 22, 2016 | 1414 | 1427 | 1399 | 1415 | 0 | -24.65(-1.71%) |
Apr 21, 2016 | 1448 | 1455 | 1433 | 1440 | 0 | -9.26(-0.64%) |
Apr 20, 2016 | 1451 | 1463 | 1438 | 1449 | 0 | -1.95(-0.13%) |
Apr 19, 2016 | 1458 | 1464 | 1439 | 1451 | 0 | -0.30(-0.02%) |
Apr 18, 2016 | 1443 | 1460 | 1432 | 1451 | 0 | +4.78(+0.33%) |
Apr 15, 2016 | 1452 | 1461 | 1438 | 1447 | 0 | -4.87(-0.34%) |
Apr 14, 2016 | 1450 | 1460 | 1442 | 1452 | 0 | -2.02(-0.14%) |
Apr 13, 2016 | 1442 | 1458 | 1438 | 1454 | 0 | +20.41(+1.42%) |
Apr 12, 2016 | 1420 | 1436 | 1409 | 1433 | 0 | +17.76(+1.25%) |
Apr 11, 2016 | 1420 | 1436 | 1412 | 1415 | 0 | -0.65(-0.05%) |
Apr 08, 2016 | 1420 | 1431 | 1409 | 1416 | 0 | +1.75(+0.12%) |
Apr 07, 2016 | 1429 | 1433 | 1408 | 1414 | 0 | -22.45(-1.56%) |
Apr 06, 2016 | 1422 | 1439 | 1415 | 1437 | 0 | +15.18(+1.07%) |
Apr 05, 2016 | 1427 | 1436 | 1416 | 1422 | 0 | -17.95(-1.25%) |
Apr 04, 2016 | 1442 | 1453 | 1432 | 1440 | 0 | -0.13(-0.01%) |
Apr 01, 2016 | 1425 | 1442 | 1418 | 1440 | 0 | +5.90(+0.41%) |
Mar 31, 2016 | 1439 | 1448 | 1429 | 1434 | 0 | -5.80(-0.40%) |
Mar 30, 2016 | 1434 | 1450 | 1431 | 1440 | 0 | +14.92(+1.05%) |
Mar 29, 2016 | 1401 | 1428 | 1395 | 1425 | 0 | +23.86(+1.70%) |
Mar 28, 2016 | 1407 | 1414 | 1395 | 1401 | 0 | -4.02(-0.29%) |
Mar 24, 2016 | 1405 | 1405 | 1405 | 1405 | 0 | +4.44(+0.32%) |
Mar 23, 2016 | 1404 | 1412 | 1393 | 1400 | 0 | -4.48(-0.32%) |
Mar 22, 2016 | 1393 | 1414 | 1389 | 1405 | 0 | +3.11(+0.22%) |
Mar 21, 2016 | 1396 | 1413 | 1385 | 1402 | 0 | +2.67(+0.19%) |
Mar 18, 2016 | 1413 | 1418 | 1392 | 1399 | 0 | -8.65(-0.61%) |
Mar 17, 2016 | 1404 | 1420 | 1394 | 1408 | 0 | -1.26(-0.09%) |
Mar 16, 2016 | 1397 | 1416 | 1391 | 1409 | 0 | +10.28(+0.73%) |
Mar 15, 2016 | 1388 | 1405 | 1383 | 1399 | 0 | +9.12(+0.66%) |
Mar 14, 2016 | 1381 | 1398 | 1377 | 1390 | 0 | +3.87(+0.28%) |
Mar 11, 2016 | 1384 | 1389 | 1373 | 1386 | 0 | +18.13(+1.33%) |
Mar 10, 2016 | 1378 | 1385 | 1348 | 1368 | 0 | -3.51(-0.26%) |
Mar 09, 2016 | 1369 | 1378 | 1356 | 1371 | 0 | +6.11(+0.45%) |
Mar 08, 2016 | 1360 | 1379 | 1352 | 1365 | 0 | -2.16(-0.16%) |
Mar 07, 2016 | 1370 | 1383 | 1351 | 1367 | 0 | -10.83(-0.79%) |
Mar 04, 2016 | 1378 | 1387 | 1364 | 1378 | 0 | +5.89(+0.43%) |
Mar 03, 2016 | 1369 | 1379 | 1355 | 1372 | 0 | +0.48(+0.03%) |
Mar 02, 2016 | 1368 | 1377 | 1356 | 1372 | 0 | +2.74(+0.20%) |