Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2539 | 2539 | 2498 | 2513 | 0 | -24.64(-0.97%) |
Apr 28, 2016 | 2560 | 2571 | 2531 | 2537 | 0 | -46.51(-1.80%) |
Apr 27, 2016 | 2560 | 2592 | 2549 | 2584 | 0 | +25.73(+1.01%) |
Apr 26, 2016 | 2543 | 2571 | 2526 | 2558 | 0 | +18.80(+0.74%) |
Apr 25, 2016 | 2558 | 2572 | 2526 | 2539 | 0 | -32.37(-1.26%) |
Apr 22, 2016 | 2544 | 2583 | 2528 | 2572 | 0 | +29.43(+1.16%) |
Apr 21, 2016 | 2558 | 2584 | 2540 | 2542 | 0 | -1.59(-0.06%) |
Apr 20, 2016 | 2531 | 2554 | 2509 | 2544 | 0 | +15.41(+0.61%) |
Apr 19, 2016 | 2516 | 2545 | 2512 | 2528 | 0 | +18.32(+0.73%) |
Apr 18, 2016 | 2510 | 2514 | 2490 | 2510 | 0 | +0.77(+0.03%) |
Apr 15, 2016 | 2502 | 2524 | 2498 | 2509 | 0 | +6.75(+0.27%) |
Apr 14, 2016 | 2523 | 2538 | 2490 | 2503 | 0 | -27.51(-1.09%) |
Apr 13, 2016 | 2496 | 2544 | 2484 | 2530 | 0 | +55.85(+2.26%) |
Apr 12, 2016 | 2500 | 2517 | 2452 | 2474 | 0 | -18.53(-0.74%) |
Apr 11, 2016 | 2493 | 2509 | 2475 | 2493 | 0 | +6.63(+0.27%) |
Apr 08, 2016 | 2506 | 2523 | 2474 | 2486 | 0 | -5.93(-0.24%) |
Apr 07, 2016 | 2524 | 2548 | 2473 | 2492 | 0 | -49.67(-1.95%) |
Apr 06, 2016 | 2522 | 2550 | 2502 | 2542 | 0 | +17.95(+0.71%) |
Apr 05, 2016 | 2523 | 2540 | 2509 | 2524 | 0 | -19.68(-0.77%) |
Apr 04, 2016 | 2592 | 2607 | 2535 | 2544 | 0 | -53.77(-2.07%) |
Apr 01, 2016 | 2570 | 2605 | 2550 | 2597 | 0 | +15.83(+0.61%) |
Mar 31, 2016 | 2560 | 2600 | 2549 | 2581 | 0 | +25.88(+1.01%) |
Mar 30, 2016 | 2540 | 2580 | 2526 | 2556 | 0 | +26.21(+1.04%) |
Mar 29, 2016 | 2512 | 2534 | 2501 | 2529 | 0 | +26.72(+1.07%) |
Mar 28, 2016 | 2497 | 2523 | 2488 | 2503 | 0 | +7.70(+0.31%) |
Mar 24, 2016 | 2495 | 2495 | 2495 | 2495 | 0 | -35.29(-1.39%) |
Mar 23, 2016 | 2543 | 2553 | 2523 | 2530 | 0 | -21.00(-0.82%) |
Mar 22, 2016 | 2516 | 2573 | 2506 | 2551 | 0 | +34.58(+1.37%) |
Mar 21, 2016 | 2533 | 2534 | 2492 | 2517 | 0 | -23.58(-0.93%) |
Mar 18, 2016 | 2485 | 2565 | 2474 | 2540 | 0 | +71.55(+2.90%) |
Mar 17, 2016 | 2461 | 2516 | 2449 | 2469 | 0 | -5.82(-0.24%) |
Mar 16, 2016 | 2449 | 2483 | 2426 | 2475 | 0 | +9.32(+0.38%) |
Mar 15, 2016 | 2484 | 2507 | 2446 | 2465 | 0 | -66.02(-2.61%) |
Mar 14, 2016 | 2524 | 2551 | 2516 | 2531 | 0 | +0.47(+0.02%) |
Mar 11, 2016 | 2501 | 2534 | 2486 | 2531 | 0 | +47.20(+1.90%) |
Mar 10, 2016 | 2485 | 2498 | 2447 | 2484 | 0 | +8.63(+0.35%) |
Mar 09, 2016 | 2457 | 2491 | 2438 | 2475 | 0 | +26.67(+1.09%) |
Mar 08, 2016 | 2489 | 2506 | 2433 | 2448 | 0 | -47.18(-1.89%) |
Mar 07, 2016 | 2446 | 2515 | 2440 | 2495 | 0 | +32.75(+1.33%) |
Mar 04, 2016 | 2438 | 2495 | 2427 | 2463 | 0 | +25.08(+1.03%) |
Mar 03, 2016 | 2385 | 2455 | 2364 | 2438 | 0 | +45.95(+1.92%) |
Mar 02, 2016 | 2371 | 2400 | 2365 | 2392 | 0 | +3.27(+0.14%) |
Mar 01, 2016 | 2321 | 2397 | 2300 | 2388 | 0 | +91.45(+3.98%) |
Feb 29, 2016 | 2321 | 2332 | 2293 | 2297 | 0 | -16.33(-0.71%) |
Feb 26, 2016 | 2330 | 2331 | 2283 | 2313 | 0 | +10.61(+0.46%) |
Feb 25, 2016 | 2297 | 2304 | 2253 | 2303 | 0 | +5.71(+0.25%) |
Feb 24, 2016 | 2295 | 2306 | 2228 | 2297 | 0 | +18.39(+0.81%) |
Feb 23, 2016 | 2308 | 2332 | 2277 | 2279 | 0 | -29.25(-1.27%) |
Feb 22, 2016 | 2299 | 2320 | 2293 | 2308 | 0 | +27.03(+1.19%) |
Feb 19, 2016 | 2293 | 2295 | 2238 | 2281 | 0 | -25.78(-1.12%) |
Feb 18, 2016 | 2307 | 2320 | 2283 | 2307 | 0 | -17.11(-0.74%) |
Feb 17, 2016 | 2262 | 2345 | 2259 | 2324 | 0 | +84.70(+3.78%) |
Feb 16, 2016 | 2218 | 2244 | 2177 | 2239 | 0 | +56.60(+2.59%) |
Feb 12, 2016 | 2182 | 2182 | 2182 | 2182 | 0 | +36.15(+1.68%) |
Feb 11, 2016 | 2139 | 2182 | 2107 | 2146 | 0 | -54.72(-2.49%) |
Feb 10, 2016 | 2228 | 2238 | 2194 | 2201 | 0 | -16.45(-0.74%) |
Feb 09, 2016 | 2215 | 2254 | 2177 | 2217 | 0 | -25.48(-1.14%) |
Feb 08, 2016 | 2246 | 2274 | 2196 | 2243 | 0 | -30.39(-1.34%) |
Feb 05, 2016 | 2302 | 2312 | 2253 | 2273 | 0 | -30.80(-1.34%) |
Feb 04, 2016 | 2258 | 2317 | 2251 | 2304 | 0 | +28.67(+1.26%) |
Feb 03, 2016 | 2289 | 2307 | 2236 | 2275 | 0 | -2.90(-0.13%) |
Feb 02, 2016 | 2314 | 2337 | 2259 | 2278 | 0 | -36.28(-1.57%) |