Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2229 | 2260 | 2136 | 2173 | 0 | -32.59(-1.48%) |
Apr 28, 2016 | 2269 | 2297 | 2188 | 2206 | 0 | -75.30(-3.30%) |
Apr 27, 2016 | 2254 | 2289 | 2234 | 2281 | 0 | +26.23(+1.16%) |
Apr 26, 2016 | 2227 | 2271 | 2206 | 2255 | 0 | +25.43(+1.14%) |
Apr 25, 2016 | 2238 | 2249 | 2211 | 2230 | 0 | -7.00(-0.31%) |
Apr 22, 2016 | 2206 | 2249 | 2202 | 2237 | 0 | +28.94(+1.31%) |
Apr 21, 2016 | 2227 | 2241 | 2191 | 2208 | 0 | -21.53(-0.97%) |
Apr 20, 2016 | 2208 | 2236 | 2179 | 2229 | 0 | +18.10(+0.82%) |
Apr 19, 2016 | 2218 | 2240 | 2188 | 2211 | 0 | +5.87(+0.27%) |
Apr 18, 2016 | 2166 | 2210 | 2151 | 2205 | 0 | +32.19(+1.48%) |
Apr 15, 2016 | 2152 | 2183 | 2131 | 2173 | 0 | +14.89(+0.69%) |
Apr 14, 2016 | 2118 | 2165 | 2103 | 2158 | 0 | +42.37(+2.00%) |
Apr 13, 2016 | 2098 | 2124 | 2080 | 2116 | 0 | +26.68(+1.28%) |
Apr 12, 2016 | 2097 | 2114 | 2072 | 2089 | 0 | -7.04(-0.34%) |
Apr 11, 2016 | 2125 | 2139 | 2088 | 2096 | 0 | -19.55(-0.92%) |
Apr 08, 2016 | 2125 | 2134 | 2099 | 2116 | 0 | +4.81(+0.23%) |
Apr 07, 2016 | 2098 | 2134 | 2078 | 2111 | 0 | -2.02(-0.10%) |
Apr 06, 2016 | 2100 | 2137 | 2090 | 2113 | 0 | +17.19(+0.82%) |
Apr 05, 2016 | 2104 | 2122 | 2080 | 2096 | 0 | -26.83(-1.26%) |
Apr 04, 2016 | 2132 | 2150 | 2107 | 2123 | 0 | -11.73(-0.55%) |
Apr 01, 2016 | 2103 | 2147 | 2085 | 2134 | 0 | +18.22(+0.86%) |
Mar 31, 2016 | 2107 | 2131 | 2096 | 2116 | 0 | +9.01(+0.43%) |
Mar 30, 2016 | 2106 | 2129 | 2084 | 2107 | 0 | +6.37(+0.30%) |
Mar 29, 2016 | 2026 | 2109 | 2006 | 2101 | 0 | +74.60(+3.68%) |
Mar 28, 2016 | 2007 | 2041 | 1992 | 2026 | 0 | +23.38(+1.17%) |
Mar 24, 2016 | 2003 | 2003 | 2003 | 2003 | 0 | -15.27(-0.76%) |
Mar 23, 2016 | 2018 | 2049 | 1996 | 2018 | 0 | +3.75(+0.19%) |
Mar 22, 2016 | 1992 | 2025 | 1978 | 2014 | 0 | +10.78(+0.54%) |
Mar 21, 2016 | 2016 | 2031 | 1987 | 2004 | 0 | -19.17(-0.95%) |
Mar 18, 2016 | 1996 | 2052 | 1969 | 2023 | 0 | +39.20(+1.98%) |
Mar 17, 2016 | 1998 | 2014 | 1944 | 1984 | 0 | -19.84(-0.99%) |
Mar 16, 2016 | 1997 | 2020 | 1984 | 2003 | 0 | +3.78(+0.19%) |
Mar 15, 2016 | 2008 | 2024 | 1986 | 2000 | 0 | -22.47(-1.11%) |
Mar 14, 2016 | 2024 | 2043 | 2001 | 2022 | 0 | -5.50(-0.27%) |
Mar 11, 2016 | 2003 | 2034 | 1990 | 2028 | 0 | +38.19(+1.92%) |
Mar 10, 2016 | 2029 | 2048 | 1981 | 1989 | 0 | -33.20(-1.64%) |
Mar 09, 2016 | 1961 | 2032 | 1919 | 2023 | 0 | +102.58(+5.34%) |
Mar 08, 2016 | 1946 | 1960 | 1911 | 1920 | 0 | -31.00(-1.59%) |
Mar 07, 2016 | 1924 | 1970 | 1914 | 1951 | 0 | +18.52(+0.96%) |
Mar 04, 2016 | 1944 | 1963 | 1915 | 1932 | 0 | -15.75(-0.81%) |
Mar 03, 2016 | 1891 | 1977 | 1873 | 1948 | 0 | +48.73(+2.57%) |
Mar 02, 2016 | 1945 | 1960 | 1886 | 1899 | 0 | -46.62(-2.40%) |
Mar 01, 2016 | 1908 | 1956 | 1889 | 1946 | 0 | +42.29(+2.22%) |
Feb 29, 2016 | 1941 | 1961 | 1897 | 1904 | 0 | -45.10(-2.31%) |
Feb 26, 2016 | 1955 | 1972 | 1927 | 1949 | 0 | +1.35(+0.07%) |
Feb 25, 2016 | 1920 | 1955 | 1909 | 1948 | 0 | +31.98(+1.67%) |
Feb 24, 2016 | 1886 | 1927 | 1868 | 1916 | 0 | +17.65(+0.93%) |
Feb 23, 2016 | 1893 | 1921 | 1881 | 1898 | 0 | -5.97(-0.31%) |
Feb 22, 2016 | 1876 | 1927 | 1874 | 1904 | 0 | +34.10(+1.82%) |
Feb 19, 2016 | 1863 | 1887 | 1843 | 1870 | 0 | +4.38(+0.23%) |
Feb 18, 2016 | 1936 | 1951 | 1858 | 1865 | 0 | -88.14(-4.51%) |
Feb 17, 2016 | 1956 | 1995 | 1937 | 1954 | 0 | +7.65(+0.39%) |
Feb 16, 2016 | 1925 | 1972 | 1899 | 1946 | 0 | +32.76(+1.71%) |
Feb 12, 2016 | 1913 | 1913 | 1913 | 1913 | 0 | +43.17(+2.31%) |
Feb 11, 2016 | 1857 | 1887 | 1836 | 1870 | 0 | -13.30(-0.71%) |
Feb 10, 2016 | 1885 | 1911 | 1871 | 1883 | 0 | +41.12(+2.23%) |
Feb 09, 2016 | 1798 | 1868 | 1793 | 1842 | 0 | +23.36(+1.28%) |
Feb 08, 2016 | 1820 | 1846 | 1776 | 1819 | 0 | -14.05(-0.77%) |
Feb 05, 2016 | 1922 | 1954 | 1825 | 1833 | 0 | -89.78(-4.67%) |
Feb 04, 2016 | 1906 | 1948 | 1878 | 1923 | 0 | +7.56(+0.39%) |
Feb 03, 2016 | 1996 | 2001 | 1869 | 1915 | 0 | -70.35(-3.54%) |
Feb 02, 2016 | 1990 | 2012 | 1963 | 1985 | 0 | -24.78(-1.23%) |