Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1994 | 2004 | 1948 | 1966 | 0 | -28.07(-1.41%) |
Apr 28, 2016 | 2030 | 2057 | 1979 | 1995 | 0 | -67.57(-3.28%) |
Apr 27, 2016 | 2024 | 2069 | 2011 | 2062 | 0 | +38.32(+1.89%) |
Apr 26, 2016 | 2010 | 2043 | 2000 | 2024 | 0 | +23.35(+1.17%) |
Apr 25, 2016 | 2009 | 2023 | 1990 | 2000 | 0 | -9.91(-0.49%) |
Apr 22, 2016 | 2008 | 2034 | 1996 | 2010 | 0 | +2.68(+0.13%) |
Apr 21, 2016 | 2017 | 2029 | 1998 | 2008 | 0 | -12.95(-0.64%) |
Apr 20, 2016 | 2009 | 2047 | 1985 | 2021 | 0 | +11.26(+0.56%) |
Apr 19, 2016 | 2026 | 2041 | 1993 | 2009 | 0 | -4.14(-0.21%) |
Apr 18, 2016 | 2008 | 2023 | 1995 | 2013 | 0 | -9.92(-0.49%) |
Apr 15, 2016 | 2029 | 2045 | 2013 | 2023 | 0 | -13.78(-0.68%) |
Apr 14, 2016 | 2046 | 2055 | 2017 | 2037 | 0 | -22.54(-1.09%) |
Apr 13, 2016 | 2031 | 2067 | 2024 | 2060 | 0 | +41.70(+2.07%) |
Apr 12, 2016 | 2021 | 2033 | 1990 | 2018 | 0 | -0.71(-0.04%) |
Apr 11, 2016 | 2032 | 2053 | 2015 | 2019 | 0 | -5.55(-0.27%) |
Apr 08, 2016 | 2031 | 2045 | 2010 | 2024 | 0 | +9.45(+0.47%) |
Apr 07, 2016 | 2035 | 2047 | 2005 | 2015 | 0 | -28.17(-1.38%) |
Apr 06, 2016 | 2019 | 2049 | 1992 | 2043 | 0 | +16.59(+0.82%) |
Apr 05, 2016 | 2030 | 2054 | 2013 | 2026 | 0 | -21.12(-1.03%) |
Apr 04, 2016 | 2071 | 2081 | 2038 | 2048 | 0 | -16.41(-0.80%) |
Apr 01, 2016 | 2037 | 2070 | 2023 | 2064 | 0 | +13.13(+0.64%) |
Mar 31, 2016 | 2062 | 2073 | 2042 | 2051 | 0 | -15.46(-0.75%) |
Mar 30, 2016 | 2066 | 2087 | 2052 | 2066 | 0 | +13.42(+0.65%) |
Mar 29, 2016 | 2010 | 2058 | 2002 | 2053 | 0 | +39.73(+1.97%) |
Mar 28, 2016 | 2015 | 2029 | 1999 | 2013 | 0 | +2.01(+0.10%) |
Mar 24, 2016 | 2011 | 2011 | 2011 | 2011 | 0 | -1.21(-0.06%) |
Mar 23, 2016 | 2028 | 2040 | 2002 | 2012 | 0 | -14.65(-0.72%) |
Mar 22, 2016 | 2020 | 2041 | 2007 | 2027 | 0 | -5.61(-0.28%) |
Mar 21, 2016 | 2031 | 2044 | 2011 | 2033 | 0 | -9.08(-0.44%) |
Mar 18, 2016 | 2032 | 2061 | 2011 | 2042 | 0 | +21.12(+1.05%) |
Mar 17, 2016 | 2014 | 2033 | 1993 | 2021 | 0 | +5.88(+0.29%) |
Mar 16, 2016 | 1973 | 2023 | 1963 | 2015 | 0 | +33.23(+1.68%) |
Mar 15, 2016 | 1980 | 1991 | 1959 | 1981 | 0 | -7.63(-0.38%) |
Mar 14, 2016 | 1994 | 2008 | 1971 | 1989 | 0 | -5.06(-0.25%) |
Mar 11, 2016 | 1977 | 1998 | 1958 | 1994 | 0 | +40.11(+2.05%) |
Mar 10, 2016 | 1964 | 1982 | 1925 | 1954 | 0 | -6.86(-0.35%) |
Mar 09, 2016 | 1955 | 1973 | 1935 | 1961 | 0 | +18.15(+0.93%) |
Mar 08, 2016 | 1968 | 1979 | 1936 | 1943 | 0 | -41.83(-2.11%) |
Mar 07, 2016 | 1975 | 2003 | 1952 | 1985 | 0 | +0.30(+0.02%) |
Mar 04, 2016 | 1997 | 2009 | 1967 | 1984 | 0 | -7.95(-0.40%) |
Mar 03, 2016 | 1987 | 2008 | 1964 | 1992 | 0 | +6.00(+0.30%) |
Mar 02, 2016 | 1977 | 2002 | 1962 | 1986 | 0 | +4.78(+0.24%) |
Mar 01, 2016 | 1954 | 1993 | 1932 | 1981 | 0 | +36.15(+1.86%) |
Feb 29, 2016 | 1952 | 1981 | 1935 | 1945 | 0 | -3.79(-0.19%) |
Feb 26, 2016 | 1955 | 1972 | 1931 | 1949 | 0 | +8.48(+0.44%) |
Feb 25, 2016 | 1926 | 1947 | 1897 | 1941 | 0 | +17.35(+0.90%) |
Feb 24, 2016 | 1875 | 1930 | 1852 | 1923 | 0 | +27.12(+1.43%) |
Feb 23, 2016 | 1904 | 1928 | 1879 | 1896 | 0 | -17.37(-0.91%) |
Feb 22, 2016 | 1897 | 1932 | 1889 | 1913 | 0 | +32.82(+1.75%) |
Feb 19, 2016 | 1865 | 1896 | 1850 | 1881 | 0 | +13.25(+0.71%) |
Feb 18, 2016 | 1887 | 1909 | 1858 | 1867 | 0 | +17.76(+0.96%) |
Feb 17, 2016 | 1832 | 1862 | 1819 | 1850 | 0 | +39.91(+2.21%) |
Feb 16, 2016 | 1785 | 1822 | 1771 | 1810 | 0 | +45.16(+2.56%) |
Feb 12, 2016 | 1765 | 1765 | 1765 | 1765 | 0 | +25.53(+1.47%) |
Feb 11, 2016 | 1714 | 1762 | 1696 | 1739 | 0 | -8.44(-0.48%) |
Feb 10, 2016 | 1749 | 1752 | 1745 | 1747 | 0 | -54.60(-3.03%) |
Feb 09, 2016 | 1770 | 1837 | 1759 | 1802 | 0 | +13.96(+0.78%) |
Feb 08, 2016 | 1801 | 1817 | 1756 | 1788 | 0 | -52.67(-2.86%) |
Feb 05, 2016 | 1893 | 1908 | 1832 | 1841 | 0 | -65.95(-3.46%) |
Feb 04, 2016 | 1886 | 1928 | 1860 | 1907 | 0 | +23.81(+1.26%) |
Feb 03, 2016 | 1910 | 1923 | 1844 | 1883 | 0 | +6.07(+0.32%) |
Feb 02, 2016 | 1911 | 1923 | 1867 | 1877 | 0 | -64.68(-3.33%) |