Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1137 | 1145 | 1118 | 1131 | 0 | -12.59(-1.10%) |
Apr 28, 2016 | 1140 | 1155 | 1135 | 1143 | 0 | -3.99(-0.35%) |
Apr 27, 2016 | 1147 | 1156 | 1131 | 1147 | 0 | -7.07(-0.61%) |
Apr 26, 2016 | 1154 | 1164 | 1145 | 1154 | 0 | +2.46(+0.21%) |
Apr 25, 2016 | 1139 | 1153 | 1136 | 1152 | 0 | +8.82(+0.77%) |
Apr 22, 2016 | 1135 | 1149 | 1130 | 1143 | 0 | +10.75(+0.95%) |
Apr 21, 2016 | 1152 | 1159 | 1128 | 1132 | 0 | -19.66(-1.71%) |
Apr 20, 2016 | 1170 | 1173 | 1149 | 1152 | 0 | -18.74(-1.60%) |
Apr 19, 2016 | 1174 | 1180 | 1163 | 1171 | 0 | -1.09(-0.09%) |
Apr 18, 2016 | 1166 | 1175 | 1159 | 1172 | 0 | +4.38(+0.38%) |
Apr 15, 2016 | 1160 | 1173 | 1154 | 1167 | 0 | +7.66(+0.66%) |
Apr 14, 2016 | 1166 | 1171 | 1153 | 1160 | 0 | -7.99(-0.68%) |
Apr 13, 2016 | 1179 | 1182 | 1159 | 1168 | 0 | -6.72(-0.57%) |
Apr 12, 2016 | 1168 | 1179 | 1162 | 1174 | 0 | +9.90(+0.85%) |
Apr 11, 2016 | 1170 | 1177 | 1161 | 1165 | 0 | -4.28(-0.37%) |
Apr 08, 2016 | 1168 | 1178 | 1163 | 1169 | 0 | +6.31(+0.54%) |
Apr 07, 2016 | 1166 | 1172 | 1155 | 1163 | 0 | -8.15(-0.70%) |
Apr 06, 2016 | 1165 | 1175 | 1157 | 1171 | 0 | +3.71(+0.32%) |
Apr 05, 2016 | 1168 | 1176 | 1161 | 1167 | 0 | -7.40(-0.63%) |
Apr 04, 2016 | 1177 | 1184 | 1167 | 1174 | 0 | -1.95(-0.17%) |
Apr 01, 2016 | 1172 | 1182 | 1164 | 1176 | 0 | -0.76(-0.06%) |
Mar 31, 2016 | 1171 | 1181 | 1165 | 1177 | 0 | +6.80(+0.58%) |
Mar 30, 2016 | 1176 | 1181 | 1167 | 1170 | 0 | -2.75(-0.23%) |
Mar 29, 2016 | 1150 | 1175 | 1145 | 1173 | 0 | +21.25(+1.84%) |
Mar 28, 2016 | 1145 | 1156 | 1139 | 1152 | 0 | +9.69(+0.85%) |
Mar 24, 2016 | 1142 | 1142 | 1142 | 1142 | 0 | -0.56(-0.05%) |
Mar 23, 2016 | 1148 | 1155 | 1138 | 1143 | 0 | -6.46(-0.56%) |
Mar 22, 2016 | 1146 | 1157 | 1140 | 1149 | 0 | -0.44(-0.04%) |
Mar 21, 2016 | 1158 | 1167 | 1145 | 1150 | 0 | -11.36(-0.98%) |
Mar 18, 2016 | 1167 | 1175 | 1155 | 1161 | 0 | -5.84(-0.50%) |
Mar 17, 2016 | 1150 | 1171 | 1144 | 1167 | 0 | +16.83(+1.46%) |
Mar 16, 2016 | 1132 | 1154 | 1126 | 1150 | 0 | +12.83(+1.13%) |
Mar 15, 2016 | 1130 | 1142 | 1124 | 1137 | 0 | +2.75(+0.24%) |
Mar 14, 2016 | 1132 | 1142 | 1123 | 1134 | 0 | -0.61(-0.05%) |
Mar 11, 2016 | 1122 | 1136 | 1114 | 1135 | 0 | +24.23(+2.18%) |
Mar 10, 2016 | 1120 | 1126 | 1098 | 1111 | 0 | -3.18(-0.29%) |
Mar 09, 2016 | 1111 | 1123 | 1105 | 1114 | 0 | +4.57(+0.41%) |
Mar 08, 2016 | 1118 | 1125 | 1104 | 1109 | 0 | -10.78(-0.96%) |
Mar 07, 2016 | 1113 | 1125 | 1106 | 1120 | 0 | +2.90(+0.26%) |
Mar 04, 2016 | 1117 | 1124 | 1105 | 1117 | 0 | +0.46(+0.04%) |
Mar 03, 2016 | 1114 | 1122 | 1102 | 1117 | 0 | +3.94(+0.35%) |
Mar 02, 2016 | 1102 | 1116 | 1095 | 1113 | 0 | +8.26(+0.75%) |
Mar 01, 2016 | 1082 | 1106 | 1078 | 1105 | 0 | +24.27(+2.25%) |
Feb 29, 2016 | 1085 | 1098 | 1076 | 1080 | 0 | -3.94(-0.36%) |
Feb 26, 2016 | 1090 | 1098 | 1079 | 1084 | 0 | -6.12(-0.56%) |
Feb 25, 2016 | 1078 | 1094 | 1073 | 1090 | 0 | +19.29(+1.80%) |
Feb 24, 2016 | 1069 | 1080 | 1056 | 1071 | 0 | -3.22(-0.30%) |
Feb 23, 2016 | 1076 | 1090 | 1067 | 1074 | 0 | -3.78(-0.35%) |
Feb 22, 2016 | 1074 | 1088 | 1069 | 1078 | 0 | +10.98(+1.03%) |
Feb 19, 2016 | 1058 | 1076 | 1049 | 1067 | 0 | +5.50(+0.52%) |
Feb 18, 2016 | 1054 | 1069 | 1045 | 1062 | 0 | +7.79(+0.74%) |
Feb 17, 2016 | 1051 | 1068 | 1043 | 1054 | 0 | +10.20(+0.98%) |
Feb 16, 2016 | 1036 | 1049 | 1024 | 1044 | 0 | +17.94(+1.75%) |
Feb 12, 2016 | 1026 | 1026 | 1026 | 1026 | 0 | +10.32(+1.02%) |
Feb 11, 2016 | 1012 | 1026 | 1000 | 1015 | 0 | -10.54(-1.03%) |
Feb 10, 2016 | 1024 | 1040 | 1018 | 1026 | 0 | +5.49(+0.54%) |
Feb 09, 2016 | 1027 | 1041 | 1006 | 1020 | 0 | -17.12(-1.65%) |
Feb 08, 2016 | 1058 | 1063 | 1018 | 1037 | 0 | -24.06(-2.27%) |
Feb 05, 2016 | 1081 | 1087 | 1056 | 1062 | 0 | -24.52(-2.26%) |
Feb 04, 2016 | 1082 | 1098 | 1070 | 1086 | 0 | -0.50(-0.05%) |
Feb 03, 2016 | 1086 | 1096 | 1068 | 1087 | 0 | +6.84(+0.63%) |
Feb 02, 2016 | 1088 | 1097 | 1068 | 1080 | 0 | -10.23(-0.94%) |