Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2242 | 2247 | 2204 | 2213 | 0 | -30.48(-1.36%) |
May 28, 2015 | 2245 | 2264 | 2238 | 2244 | 0 | -5.21(-0.23%) |
May 27, 2015 | 2217 | 2256 | 2207 | 2249 | 0 | +41.89(+1.90%) |
May 26, 2015 | 2222 | 2225 | 2189 | 2207 | 0 | -19.51(-0.88%) |
May 22, 2015 | 2227 | 2227 | 2227 | 2227 | 0 | -19.65(-0.87%) |
May 21, 2015 | 2233 | 2253 | 2223 | 2246 | 0 | +0.50(+0.02%) |
May 20, 2015 | 2238 | 2262 | 2226 | 2246 | 0 | +4.22(+0.19%) |
May 19, 2015 | 2239 | 2254 | 2226 | 2242 | 0 | -10.35(-0.46%) |
May 18, 2015 | 2247 | 2261 | 2234 | 2252 | 0 | -8.89(-0.39%) |
May 15, 2015 | 2284 | 2285 | 2248 | 2261 | 0 | -17.16(-0.75%) |
May 14, 2015 | 2249 | 2282 | 2247 | 2278 | 0 | +47.76(+2.14%) |
May 13, 2015 | 2250 | 2258 | 2228 | 2230 | 0 | +9.80(+0.44%) |
May 12, 2015 | 2210 | 2237 | 2186 | 2221 | 0 | -9.86(-0.44%) |
May 11, 2015 | 2240 | 2258 | 2230 | 2230 | 0 | -16.31(-0.73%) |
May 08, 2015 | 2240 | 2259 | 2238 | 2247 | 0 | +42.66(+1.94%) |
May 07, 2015 | 2182 | 2220 | 2179 | 2204 | 0 | +22.55(+1.03%) |
May 06, 2015 | 2233 | 2241 | 2169 | 2181 | 0 | -52.69(-2.36%) |
May 05, 2015 | 2251 | 2265 | 2224 | 2234 | 0 | -33.29(-1.47%) |
May 04, 2015 | 2269 | 2293 | 2258 | 2267 | 0 | -11.10(-0.49%) |
May 01, 2015 | 2275 | 2286 | 2261 | 2279 | 0 | +3.61(+0.16%) |
Apr 30, 2015 | 2290 | 2320 | 2271 | 2275 | 0 | -29.95(-1.30%) |
Apr 29, 2015 | 2293 | 2319 | 2284 | 2305 | 0 | -6.94(-0.30%) |
Apr 28, 2015 | 2268 | 2318 | 2261 | 2312 | 0 | +33.74(+1.48%) |
Apr 27, 2015 | 2261 | 2294 | 2247 | 2278 | 0 | -4.74(-0.21%) |
Apr 24, 2015 | 2220 | 2306 | 2205 | 2283 | 0 | +166.24(+7.85%) |
Apr 23, 2015 | 2093 | 2130 | 2090 | 2117 | 0 | +22.19(+1.06%) |
Apr 22, 2015 | 2076 | 2101 | 2070 | 2094 | 0 | +19.39(+0.93%) |
Apr 21, 2015 | 2091 | 2098 | 2071 | 2075 | 0 | -10.75(-0.52%) |
Apr 20, 2015 | 2034 | 2096 | 2032 | 2086 | 0 | +56.72(+2.80%) |
Apr 17, 2015 | 2037 | 2042 | 2010 | 2029 | 0 | -31.54(-1.53%) |
Apr 16, 2015 | 2047 | 2069 | 2043 | 2061 | 0 | +0.20(+0.01%) |
Apr 15, 2015 | 2041 | 2070 | 2031 | 2060 | 0 | +21.02(+1.03%) |
Apr 14, 2015 | 2053 | 2060 | 2026 | 2039 | 0 | -15.10(-0.73%) |
Apr 13, 2015 | 2041 | 2070 | 2040 | 2054 | 0 | +1.41(+0.07%) |
Apr 10, 2015 | 2052 | 2062 | 2038 | 2053 | 0 | +8.36(+0.41%) |
Apr 09, 2015 | 2039 | 2051 | 2029 | 2045 | 0 | +0.85(+0.04%) |
Apr 08, 2015 | 2041 | 2056 | 2028 | 2044 | 0 | +1.68(+0.08%) |
Apr 07, 2015 | 2045 | 2061 | 2033 | 2042 | 0 | +0.71(+0.03%) |
Apr 06, 2015 | 1996 | 2051 | 1987 | 2041 | 0 | +43.64(+2.18%) |
Apr 02, 2015 | 1998 | 1998 | 1998 | 1998 | 0 | -24.46(-1.21%) |
Apr 01, 2015 | 2025 | 2035 | 2005 | 2022 | 0 | -4.73(-0.23%) |
Mar 31, 2015 | 2035 | 2049 | 2023 | 2027 | 0 | -18.18(-0.89%) |
Mar 30, 2015 | 2049 | 2065 | 2038 | 2045 | 0 | +4.36(+0.21%) |
Mar 27, 2015 | 2051 | 2064 | 2036 | 2041 | 0 | -15.64(-0.76%) |
Mar 26, 2015 | 2058 | 2074 | 2040 | 2056 | 0 | -12.40(-0.60%) |
Mar 25, 2015 | 2129 | 2133 | 2068 | 2069 | 0 | -59.89(-2.81%) |
Mar 24, 2015 | 2113 | 2143 | 2112 | 2129 | 0 | +17.35(+0.82%) |
Mar 23, 2015 | 2113 | 2126 | 2106 | 2111 | 0 | -0.25(-0.01%) |
Mar 20, 2015 | 2104 | 2118 | 2099 | 2112 | 0 | +20.72(+0.99%) |
Mar 19, 2015 | 2091 | 2105 | 2087 | 2091 | 0 | -10.14(-0.48%) |
Mar 18, 2015 | 2056 | 2112 | 2047 | 2101 | 0 | +36.96(+1.79%) |
Mar 17, 2015 | 2055 | 2072 | 2042 | 2064 | 0 | -0.95(-0.05%) |
Mar 16, 2015 | 2056 | 2070 | 2043 | 2065 | 0 | +17.06(+0.83%) |
Mar 13, 2015 | 2034 | 2066 | 2020 | 2048 | 0 | +0.85(+0.04%) |
Mar 12, 2015 | 2054 | 2068 | 2035 | 2047 | 0 | -23.58(-1.14%) |
Mar 11, 2015 | 2087 | 2094 | 2066 | 2071 | 0 | -7.04(-0.34%) |
Mar 10, 2015 | 2099 | 2113 | 2078 | 2078 | 0 | -44.88(-2.11%) |
Mar 09, 2015 | 2097 | 2133 | 2095 | 2123 | 0 | +17.26(+0.82%) |
Mar 06, 2015 | 2138 | 2142 | 2098 | 2105 | 0 | -35.18(-1.64%) |
Mar 05, 2015 | 2137 | 2147 | 2127 | 2141 | 0 | +5.82(+0.27%) |
Mar 04, 2015 | 2135 | 2144 | 2122 | 2135 | 0 | -7.81(-0.36%) |
Mar 03, 2015 | 2143 | 2145 | 2139 | 2143 | 0 | -14.28(-0.66%) |