Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1928 | 1940 | 1892 | 1909 | 430 | -17.55(-0.91%) |
May 27, 2016 | 1924 | 1926 | 1926 | 1926 | 467 | -1.75(-0.09%) |
May 26, 2016 | 1904 | 1947 | 1888 | 1928 | 1,042 | +32.47(+1.71%) |
May 25, 2016 | 1903 | 1918 | 1876 | 1896 | 739 | +0.87(+0.05%) |
May 24, 2016 | 1838 | 1928 | 1837 | 1895 | 724 | +75.47(+4.15%) |
May 23, 2016 | 1738 | 1832 | 1737 | 1819 | 428 | -0.87(-0.05%) |
May 20, 2016 | 1819 | 1829 | 1810 | 1820 | 279 | +11.40(+0.63%) |
May 19, 2016 | 1751 | 1826 | 1751 | 1809 | 434 | +10.53(+0.59%) |
May 18, 2016 | 1767 | 1828 | 1761 | 1798 | 532 | +18.43(+1.04%) |
May 17, 2016 | 1799 | 1856 | 1748 | 1780 | 653 | -67.57(-3.66%) |
May 16, 2016 | 1819 | 1856 | 1817 | 1847 | 714 | +37.74(+2.09%) |
May 13, 2016 | 1777 | 1831 | 1774 | 1810 | 586 | +23.69(+1.33%) |
May 12, 2016 | 1896 | 1904 | 1752 | 1786 | 1,203 | -114.08(-6.00%) |
May 11, 2016 | 1930 | 1964 | 1858 | 1900 | 2,007 | +48.26(+2.61%) |
May 10, 2016 | 1838 | 1882 | 1825 | 1852 | 918 | +18.43(+1.01%) |
May 09, 2016 | 1793 | 1856 | 1793 | 1833 | 752 | +35.10(+1.95%) |
May 06, 2016 | 1761 | 1806 | 1761 | 1798 | 632 | +20.19(+1.14%) |
May 05, 2016 | 1781 | 1788 | 1757 | 1778 | 677 | +24.57(+1.40%) |
May 04, 2016 | 1751 | 1763 | 1728 | 1753 | 1,152 | +7.02(+0.40%) |
May 03, 2016 | 1724 | 1768 | 1723 | 1746 | 635 | +6.14(+0.35%) |
May 02, 2016 | 1746 | 1760 | 1735 | 1740 | 1,002 | -18.43(-1.05%) |
Apr 29, 2016 | 1753 | 1779 | 1745 | 1759 | 894 | +10.54(+0.60%) |
Apr 28, 2016 | 1658 | 1760 | 1658 | 1748 | 2,337 | +78.98(+4.73%) |
Apr 27, 2016 | 1668 | 1684 | 1639 | 1669 | 613 | +0.87(+0.05%) |
Apr 26, 2016 | 1628 | 1678 | 1624 | 1668 | 460 | +41.25(+2.54%) |
Apr 25, 2016 | 1678 | 1682 | 1613 | 1627 | 345 | -60.55(-3.59%) |
Apr 22, 2016 | 1689 | 1708 | 1670 | 1688 | 458 | -0.88(-0.05%) |
Apr 21, 2016 | 1703 | 1729 | 1678 | 1688 | 1,366 | +1.75(+0.10%) |
Apr 20, 2016 | 1605 | 1691 | 1605 | 1687 | 1,143 | +78.98(+4.91%) |
Apr 19, 2016 | 1571 | 1608 | 1570 | 1608 | 765 | +44.76(+2.86%) |
Apr 18, 2016 | 1522 | 1566 | 1505 | 1563 | 656 | +28.96(+1.89%) |
Apr 15, 2016 | 1521 | 1541 | 1505 | 1534 | 954 | +8.77(+0.58%) |
Apr 14, 2016 | 1487 | 1536 | 1463 | 1525 | 1,230 | +42.13(+2.84%) |
Apr 13, 2016 | 1435 | 1492 | 1430 | 1483 | 721 | +56.16(+3.94%) |
Apr 12, 2016 | 1403 | 1455 | 1403 | 1427 | 561 | +21.94(+1.56%) |
Apr 11, 2016 | 1477 | 1502 | 1393 | 1405 | 605 | -64.06(-4.36%) |
Apr 08, 2016 | 1487 | 1496 | 1443 | 1469 | 1,101 | -7.90(-0.53%) |
Apr 07, 2016 | 1469 | 1491 | 1454 | 1477 | 1,000 | -5.26(-0.35%) |
Apr 06, 2016 | 1410 | 1487 | 1404 | 1482 | 957 | +71.08(+5.04%) |
Apr 05, 2016 | 1521 | 1521 | 1394 | 1411 | 1,416 | -127.25(-8.27%) |
Apr 04, 2016 | 1547 | 1553 | 1514 | 1538 | 1,080 | -10.53(-0.68%) |
Apr 01, 2016 | 1519 | 1552 | 1508 | 1549 | 1,098 | +19.31(+1.26%) |
Mar 31, 2016 | 1557 | 1580 | 1503 | 1530 | 3,164 | -31.60(-2.02%) |
Mar 30, 2016 | 1559 | 1579 | 1540 | 1561 | 1,306 | +9.66(+0.62%) |
Mar 29, 2016 | 1452 | 1573 | 1442 | 1552 | 2,391 | +98.28(+6.76%) |
Mar 28, 2016 | 1407 | 1493 | 1407 | 1453 | 1,493 | +44.76(+3.18%) |
Mar 24, 2016 | 1403 | 1408 | 1408 | 1408 | 1,046 | -4.39(-0.31%) |
Mar 23, 2016 | 1473 | 1490 | 1410 | 1413 | 730 | -66.69(-4.51%) |
Mar 22, 2016 | 1466 | 1498 | 1457 | 1480 | 530 | +1.75(+0.12%) |
Mar 21, 2016 | 1482 | 1502 | 1455 | 1478 | 802 | -6.14(-0.41%) |
Mar 18, 2016 | 1491 | 1554 | 1464 | 1484 | 1,502 | +3.51(+0.24%) |
Mar 17, 2016 | 1507 | 1510 | 1454 | 1480 | 1,576 | -33.35(-2.20%) |
Mar 16, 2016 | 1511 | 1544 | 1502 | 1514 | 516 | -7.90(-0.52%) |
Mar 15, 2016 | 1575 | 1575 | 1506 | 1522 | 843 | -55.28(-3.51%) |
Mar 14, 2016 | 1587 | 1594 | 1571 | 1577 | 1,321 | -11.41(-0.72%) |
Mar 11, 2016 | 1577 | 1591 | 1538 | 1588 | 1,148 | +14.92(+0.95%) |
Mar 10, 2016 | 1580 | 1586 | 1551 | 1573 | 1,435 | -0.88(-0.06%) |
Mar 09, 2016 | 1609 | 1609 | 1552 | 1574 | 486 | -20.18(-1.27%) |
Mar 08, 2016 | 1609 | 1625 | 1594 | 1595 | 724 | -23.70(-1.46%) |
Mar 07, 2016 | 1602 | 1622 | 1592 | 1618 | 506 | +12.29(+0.77%) |
Mar 04, 2016 | 1606 | 1623 | 1602 | 1606 | 541 | +1.75(+0.11%) |
Mar 03, 2016 | 1577 | 1631 | 1577 | 1604 | 694 | +21.07(+1.33%) |
Mar 02, 2016 | 1550 | 1596 | 1550 | 1583 | 744 | +16.67(+1.06%) |