Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1390 | 1403 | 1365 | 1385 | 115,341 | -14.15(-1.01%) |
May 27, 2016 | 1442 | 1399 | 1399 | 1399 | 85,976 | -45.09(-3.12%) |
May 26, 2016 | 1430 | 1452 | 1423 | 1444 | 77,891 | +4.85(+0.34%) |
May 25, 2016 | 1449 | 1458 | 1427 | 1439 | 99,391 | -23.48(-1.61%) |
May 24, 2016 | 1536 | 1536 | 1453 | 1463 | 155,761 | -97.61(-6.26%) |
May 23, 2016 | 1557 | 1567 | 1530 | 1560 | 83,339 | +4.84(+0.31%) |
May 20, 2016 | 1627 | 1627 | 1556 | 1556 | 146,040 | -82.34(-5.03%) |
May 19, 2016 | 1635 | 1679 | 1602 | 1638 | 148,855 | +38.01(+2.38%) |
May 18, 2016 | 1645 | 1647 | 1563 | 1600 | 171,781 | -23.85(-1.47%) |
May 17, 2016 | 1560 | 1644 | 1535 | 1624 | 163,483 | +73.03(+4.71%) |
May 16, 2016 | 1602 | 1602 | 1530 | 1551 | 110,679 | -62.23(-3.86%) |
May 13, 2016 | 1594 | 1623 | 1556 | 1613 | 122,739 | +31.30(+1.98%) |
May 12, 2016 | 1544 | 1617 | 1534 | 1582 | 125,198 | +24.22(+1.56%) |
May 11, 2016 | 1510 | 1559 | 1504 | 1557 | 101,317 | +54.77(+3.64%) |
May 10, 2016 | 1529 | 1554 | 1500 | 1503 | 99,538 | -44.34(-2.87%) |
May 09, 2016 | 1562 | 1573 | 1520 | 1547 | 95,810 | -13.04(-0.84%) |
May 06, 2016 | 1610 | 1620 | 1560 | 1560 | 114,089 | -30.18(-1.90%) |
May 05, 2016 | 1552 | 1596 | 1544 | 1590 | 109,879 | +19.38(+1.23%) |
May 04, 2016 | 1558 | 1584 | 1518 | 1571 | 139,867 | +38.00(+2.48%) |
May 03, 2016 | 1498 | 1560 | 1497 | 1533 | 143,326 | +70.42(+4.82%) |
May 02, 2016 | 1488 | 1513 | 1462 | 1462 | 100,797 | -40.99(-2.73%) |
Apr 29, 2016 | 1482 | 1531 | 1464 | 1503 | 127,695 | +39.87(+2.72%) |
Apr 28, 2016 | 1435 | 1474 | 1408 | 1463 | 129,393 | +49.92(+3.53%) |
Apr 27, 2016 | 1431 | 1449 | 1406 | 1414 | 98,773 | -14.90(-1.04%) |
Apr 26, 2016 | 1460 | 1478 | 1425 | 1428 | 98,212 | -45.83(-3.11%) |
Apr 25, 2016 | 1456 | 1492 | 1450 | 1474 | 86,408 | +32.42(+2.25%) |
Apr 22, 2016 | 1487 | 1488 | 1440 | 1442 | 122,764 | -47.69(-3.20%) |
Apr 21, 2016 | 1468 | 1500 | 1452 | 1490 | 101,847 | +26.45(+1.81%) |
Apr 20, 2016 | 1474 | 1488 | 1441 | 1463 | 84,825 | -8.94(-0.61%) |
Apr 19, 2016 | 1467 | 1492 | 1444 | 1472 | 120,423 | -4.84(-0.33%) |
Apr 18, 2016 | 1530 | 1534 | 1472 | 1477 | 90,958 | -33.54(-2.22%) |
Apr 15, 2016 | 1534 | 1535 | 1504 | 1510 | 91,813 | -11.92(-0.78%) |
Apr 14, 2016 | 1518 | 1534 | 1501 | 1522 | 98,396 | +5.96(+0.39%) |
Apr 13, 2016 | 1591 | 1596 | 1512 | 1516 | 151,101 | -103.20(-6.37%) |
Apr 12, 2016 | 1674 | 1691 | 1611 | 1620 | 112,586 | -54.77(-3.27%) |
Apr 11, 2016 | 1633 | 1676 | 1595 | 1674 | 123,411 | +14.90(+0.90%) |
Apr 08, 2016 | 1639 | 1682 | 1616 | 1659 | 115,527 | -19.37(-1.15%) |
Apr 07, 2016 | 1649 | 1704 | 1627 | 1679 | 121,824 | +63.34(+3.92%) |
Apr 06, 2016 | 1674 | 1687 | 1610 | 1616 | 134,393 | -55.52(-3.32%) |
Apr 05, 2016 | 1654 | 1676 | 1632 | 1671 | 141,460 | +54.40(+3.37%) |
Apr 04, 2016 | 1587 | 1622 | 1569 | 1617 | 93,898 | +35.77(+2.26%) |
Apr 01, 2016 | 1642 | 1648 | 1575 | 1581 | 160,259 | -19.00(-1.19%) |
Mar 31, 2016 | 1605 | 1612 | 1576 | 1600 | 143,744 | -14.91(-0.92%) |
Mar 30, 2016 | 1590 | 1625 | 1578 | 1615 | 146,294 | -1.12(-0.07%) |
Mar 29, 2016 | 1779 | 1788 | 1613 | 1616 | 155,674 | -146.42(-8.31%) |
Mar 28, 2016 | 1754 | 1798 | 1739 | 1762 | 86,489 | -5.22(-0.30%) |
Mar 24, 2016 | 1814 | 1768 | 1768 | 1768 | 120,591 | -15.64(-0.88%) |
Mar 23, 2016 | 1709 | 1786 | 1705 | 1783 | 142,065 | +95.00(+5.63%) |
Mar 22, 2016 | 1712 | 1725 | 1670 | 1688 | 101,298 | +4.85(+0.29%) |
Mar 21, 2016 | 1681 | 1698 | 1658 | 1683 | 106,704 | +13.78(+0.83%) |
Mar 18, 2016 | 1712 | 1716 | 1658 | 1670 | 133,924 | -52.90(-3.07%) |
Mar 17, 2016 | 1816 | 1836 | 1697 | 1722 | 127,729 | -82.72(-4.58%) |
Mar 16, 2016 | 1867 | 1867 | 1785 | 1805 | 92,715 | -34.27(-1.86%) |
Mar 15, 2016 | 1796 | 1852 | 1792 | 1839 | 98,816 | +77.87(+4.42%) |
Mar 14, 2016 | 1765 | 1786 | 1742 | 1762 | 97,625 | +12.29(+0.70%) |
Mar 11, 2016 | 1820 | 1829 | 1741 | 1749 | 112,413 | -118.11(-6.32%) |
Mar 10, 2016 | 1810 | 1925 | 1788 | 1867 | 137,960 | +43.97(+2.41%) |
Mar 09, 2016 | 1833 | 1861 | 1814 | 1823 | 101,104 | -27.95(-1.51%) |
Mar 08, 2016 | 1757 | 1857 | 1757 | 1851 | 144,371 | +122.96(+7.11%) |
Mar 07, 2016 | 1810 | 1812 | 1724 | 1728 | 126,462 | -58.13(-3.25%) |
Mar 04, 2016 | 1820 | 1839 | 1757 | 1787 | 123,607 | -31.29(-1.72%) |
Mar 03, 2016 | 1876 | 1881 | 1817 | 1818 | 127,567 | -57.38(-3.06%) |
Mar 02, 2016 | 1945 | 1955 | 1873 | 1875 | 72,508 | -64.46(-3.32%) |