Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1073 | 1074 | 1063 | 1065 | 0 | -11.50(-1.07%) |
May 28, 2015 | 1073 | 1077 | 1067 | 1076 | 0 | +1.82(+0.17%) |
May 27, 2015 | 1072 | 1078 | 1068 | 1075 | 0 | +5.17(+0.48%) |
May 26, 2015 | 1075 | 1077 | 1065 | 1070 | 0 | -8.81(-0.82%) |
May 22, 2015 | 1078 | 1078 | 1078 | 1078 | 0 | -3.23(-0.30%) |
May 21, 2015 | 1080 | 1085 | 1077 | 1082 | 0 | +1.95(+0.18%) |
May 20, 2015 | 1075 | 1084 | 1070 | 1080 | 0 | +3.24(+0.30%) |
May 19, 2015 | 1076 | 1080 | 1072 | 1076 | 0 | +0.43(+0.04%) |
May 18, 2015 | 1074 | 1080 | 1072 | 1076 | 0 | +1.42(+0.13%) |
May 15, 2015 | 1076 | 1081 | 1071 | 1075 | 0 | -4.34(-0.40%) |
May 14, 2015 | 1073 | 1080 | 1069 | 1079 | 0 | +10.25(+0.96%) |
May 13, 2015 | 1066 | 1074 | 1060 | 1069 | 0 | +7.21(+0.68%) |
May 12, 2015 | 1053 | 1065 | 1048 | 1061 | 0 | +3.69(+0.35%) |
May 11, 2015 | 1064 | 1068 | 1056 | 1058 | 0 | -10.55(-0.99%) |
May 08, 2015 | 1064 | 1073 | 1062 | 1068 | 0 | +14.87(+1.41%) |
May 07, 2015 | 1044 | 1057 | 1040 | 1053 | 0 | +7.85(+0.75%) |
May 06, 2015 | 1052 | 1058 | 1038 | 1046 | 0 | -2.07(-0.20%) |
May 05, 2015 | 1057 | 1062 | 1045 | 1048 | 0 | -11.56(-1.09%) |
May 04, 2015 | 1058 | 1068 | 1055 | 1059 | 0 | +3.29(+0.31%) |
May 01, 2015 | 1048 | 1058 | 1046 | 1056 | 0 | +9.52(+0.91%) |
Apr 30, 2015 | 1049 | 1058 | 1042 | 1046 | 0 | -4.51(-0.43%) |
Apr 29, 2015 | 1049 | 1057 | 1045 | 1051 | 0 | -3.78(-0.36%) |
Apr 28, 2015 | 1048 | 1056 | 1040 | 1055 | 0 | +6.08(+0.58%) |
Apr 27, 2015 | 1055 | 1057 | 1047 | 1049 | 0 | -1.45(-0.14%) |
Apr 24, 2015 | 1057 | 1059 | 1046 | 1050 | 0 | -5.80(-0.55%) |
Apr 23, 2015 | 1053 | 1064 | 1049 | 1056 | 0 | -5.73(-0.54%) |
Apr 22, 2015 | 1057 | 1065 | 1050 | 1062 | 0 | +5.74(+0.54%) |
Apr 21, 2015 | 1068 | 1070 | 1052 | 1056 | 0 | -7.29(-0.69%) |
Apr 20, 2015 | 1066 | 1074 | 1058 | 1063 | 0 | +2.72(+0.26%) |
Apr 17, 2015 | 1068 | 1075 | 1052 | 1060 | 0 | -10.41(-0.97%) |
Apr 16, 2015 | 1072 | 1079 | 1066 | 1071 | 0 | -4.25(-0.40%) |
Apr 15, 2015 | 1079 | 1085 | 1072 | 1075 | 0 | -3.39(-0.31%) |
Apr 14, 2015 | 1072 | 1082 | 1067 | 1078 | 0 | +2.63(+0.24%) |
Apr 13, 2015 | 1086 | 1090 | 1072 | 1076 | 0 | -18.36(-1.68%) |
Apr 10, 2015 | 1071 | 1100 | 1064 | 1094 | 0 | +48.21(+4.61%) |
Apr 09, 2015 | 1033 | 1050 | 1027 | 1046 | 0 | +13.12(+1.27%) |
Apr 08, 2015 | 1033 | 1038 | 1027 | 1033 | 0 | +1.09(+0.11%) |
Apr 07, 2015 | 1033 | 1041 | 1029 | 1032 | 0 | -1.49(-0.14%) |
Apr 06, 2015 | 1018 | 1040 | 1016 | 1033 | 0 | +9.46(+0.92%) |
Apr 02, 2015 | 1024 | 1024 | 1024 | 1024 | 0 | +4.15(+0.41%) |
Apr 01, 2015 | 1022 | 1027 | 1011 | 1020 | 0 | -5.60(-0.55%) |
Mar 31, 2015 | 1031 | 1034 | 1024 | 1025 | 0 | -10.58(-1.02%) |
Mar 30, 2015 | 1028 | 1039 | 1027 | 1036 | 0 | +11.52(+1.12%) |
Mar 27, 2015 | 1023 | 1027 | 1017 | 1024 | 0 | +3.98(+0.39%) |
Mar 26, 2015 | 1018 | 1026 | 1013 | 1020 | 0 | -3.90(-0.38%) |
Mar 25, 2015 | 1041 | 1044 | 1024 | 1024 | 0 | -16.69(-1.60%) |
Mar 24, 2015 | 1043 | 1050 | 1038 | 1041 | 0 | -3.61(-0.35%) |
Mar 23, 2015 | 1048 | 1054 | 1043 | 1044 | 0 | -1.15(-0.11%) |
Mar 20, 2015 | 1044 | 1051 | 1041 | 1046 | 0 | +3.82(+0.37%) |
Mar 19, 2015 | 1046 | 1050 | 1038 | 1042 | 0 | -9.73(-0.93%) |
Mar 18, 2015 | 1034 | 1058 | 1027 | 1052 | 0 | +11.63(+1.12%) |
Mar 17, 2015 | 1041 | 1044 | 1032 | 1040 | 0 | -6.58(-0.63%) |
Mar 16, 2015 | 1033 | 1048 | 1031 | 1046 | 0 | +16.14(+1.57%) |
Mar 13, 2015 | 1040 | 1044 | 1022 | 1030 | 0 | -13.61(-1.30%) |
Mar 12, 2015 | 1035 | 1045 | 1033 | 1044 | 0 | +14.71(+1.43%) |
Mar 11, 2015 | 1032 | 1039 | 1026 | 1029 | 0 | -0.03(-0.00%) |
Mar 10, 2015 | 1044 | 1048 | 1029 | 1029 | 0 | -23.49(-2.23%) |
Mar 09, 2015 | 1044 | 1056 | 1043 | 1053 | 0 | +10.80(+1.04%) |
Mar 06, 2015 | 1051 | 1055 | 1039 | 1042 | 0 | -14.96(-1.42%) |
Mar 05, 2015 | 1054 | 1059 | 1050 | 1057 | 0 | +3.34(+0.32%) |
Mar 04, 2015 | 1054 | 1061 | 1049 | 1054 | 0 | -6.72(-0.63%) |
Mar 03, 2015 | 1061 | 1061 | 1057 | 1060 | 0 | -10.79(-1.01%) |