Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2260 | 2271 | 2237 | 2251 | 0 | -0.61(-0.03%) |
May 30, 2016 | 2251 | 2252 | 2250 | 2251 | 0 | -0.20(-0.01%) |
May 27, 2016 | 2243 | 2258 | 2237 | 2252 | 0 | +5.13(+0.23%) |
May 26, 2016 | 2247 | 2255 | 2234 | 2246 | 0 | +6.29(+0.28%) |
May 25, 2016 | 2249 | 2259 | 2234 | 2240 | 0 | +5.12(+0.23%) |
May 24, 2016 | 2213 | 2243 | 2207 | 2235 | 0 | +36.11(+1.64%) |
May 23, 2016 | 2205 | 2212 | 2192 | 2199 | 0 | -7.07(-0.32%) |
May 20, 2016 | 2201 | 2221 | 2189 | 2206 | 0 | +15.49(+0.71%) |
May 19, 2016 | 2190 | 2204 | 2173 | 2190 | 0 | -8.48(-0.39%) |
May 18, 2016 | 2178 | 2211 | 2168 | 2199 | 0 | +11.43(+0.52%) |
May 17, 2016 | 2205 | 2214 | 2178 | 2188 | 0 | -21.66(-0.98%) |
May 16, 2016 | 2208 | 2221 | 2196 | 2209 | 0 | +5.61(+0.25%) |
May 13, 2016 | 2210 | 2222 | 2188 | 2204 | 0 | -8.89(-0.40%) |
May 12, 2016 | 2211 | 2227 | 2193 | 2212 | 0 | +8.34(+0.38%) |
May 11, 2016 | 2218 | 2231 | 2201 | 2204 | 0 | -25.71(-1.15%) |
May 10, 2016 | 2215 | 2234 | 2207 | 2230 | 0 | +22.35(+1.01%) |
May 09, 2016 | 2199 | 2218 | 2192 | 2208 | 0 | +8.35(+0.38%) |
May 06, 2016 | 2189 | 2207 | 2176 | 2199 | 0 | -1.31(-0.06%) |
May 05, 2016 | 2200 | 2220 | 2184 | 2200 | 0 | -3.70(-0.17%) |
May 04, 2016 | 2200 | 2218 | 2188 | 2204 | 0 | -19.89(-0.89%) |
May 03, 2016 | 2226 | 2243 | 2199 | 2224 | 0 | -4.41(-0.20%) |
May 02, 2016 | 2217 | 2246 | 2204 | 2228 | 0 | +8.53(+0.38%) |
Apr 29, 2016 | 2213 | 2231 | 2193 | 2220 | 0 | +1.37(+0.06%) |
Apr 28, 2016 | 2220 | 2240 | 2205 | 2219 | 0 | -17.49(-0.78%) |
Apr 27, 2016 | 2231 | 2246 | 2218 | 2236 | 0 | -2.92(-0.13%) |
Apr 26, 2016 | 2242 | 2254 | 2226 | 2239 | 0 | -1.34(-0.06%) |
Apr 25, 2016 | 2240 | 2247 | 2222 | 2240 | 0 | -7.48(-0.33%) |
Apr 22, 2016 | 2232 | 2255 | 2226 | 2248 | 0 | +15.95(+0.71%) |
Apr 21, 2016 | 2263 | 2276 | 2225 | 2232 | 0 | -48.51(-2.13%) |
Apr 20, 2016 | 2281 | 2293 | 2265 | 2280 | 0 | +8.95(+0.39%) |
Apr 19, 2016 | 2276 | 2288 | 2262 | 2271 | 0 | +12.52(+0.55%) |
Apr 18, 2016 | 2245 | 2265 | 2237 | 2259 | 0 | +8.67(+0.39%) |
Apr 15, 2016 | 2246 | 2259 | 2236 | 2250 | 0 | +4.65(+0.21%) |
Apr 14, 2016 | 2251 | 2260 | 2234 | 2246 | 0 | -7.25(-0.32%) |
Apr 13, 2016 | 2240 | 2259 | 2226 | 2253 | 0 | +24.41(+1.10%) |
Apr 12, 2016 | 2210 | 2233 | 2198 | 2228 | 0 | +25.93(+1.18%) |
Apr 11, 2016 | 2213 | 2228 | 2198 | 2202 | 0 | -0.82(-0.04%) |
Apr 08, 2016 | 2209 | 2220 | 2196 | 2203 | 0 | +16.68(+0.76%) |
Apr 07, 2016 | 2200 | 2208 | 2178 | 2187 | 0 | -29.48(-1.33%) |
Apr 06, 2016 | 2208 | 2227 | 2193 | 2216 | 0 | +8.57(+0.39%) |
Apr 05, 2016 | 2219 | 2232 | 2201 | 2208 | 0 | -31.74(-1.42%) |
Apr 04, 2016 | 2256 | 2261 | 2231 | 2239 | 0 | -15.94(-0.71%) |
Apr 01, 2016 | 2228 | 2258 | 2220 | 2255 | 0 | +6.26(+0.28%) |
Mar 31, 2016 | 2252 | 2262 | 2239 | 2249 | 0 | -8.59(-0.38%) |
Mar 30, 2016 | 2252 | 2268 | 2241 | 2258 | 0 | +17.13(+0.76%) |
Mar 29, 2016 | 2226 | 2247 | 2216 | 2240 | 0 | +12.79(+0.57%) |
Mar 28, 2016 | 2211 | 2239 | 2206 | 2228 | 0 | +17.92(+0.81%) |
Mar 24, 2016 | 2210 | 2210 | 2210 | 2210 | 0 | -18.55(-0.83%) |
Mar 23, 2016 | 2233 | 2243 | 2218 | 2228 | 0 | -4.30(-0.19%) |
Mar 22, 2016 | 2225 | 2247 | 2216 | 2233 | 0 | -0.47(-0.02%) |
Mar 21, 2016 | 2228 | 2248 | 2217 | 2233 | 0 | -0.52(-0.02%) |
Mar 18, 2016 | 2237 | 2248 | 2219 | 2234 | 0 | -5.89(-0.26%) |
Mar 17, 2016 | 2218 | 2248 | 2207 | 2239 | 0 | +21.55(+0.97%) |
Mar 16, 2016 | 2199 | 2228 | 2190 | 2218 | 0 | +13.43(+0.61%) |
Mar 15, 2016 | 2186 | 2212 | 2178 | 2204 | 0 | +6.29(+0.29%) |
Mar 14, 2016 | 2200 | 2212 | 2180 | 2198 | 0 | -7.18(-0.33%) |
Mar 11, 2016 | 2181 | 2208 | 2175 | 2205 | 0 | +51.28(+2.38%) |
Mar 10, 2016 | 2162 | 2177 | 2133 | 2154 | 0 | +1.93(+0.09%) |
Mar 09, 2016 | 2160 | 2168 | 2142 | 2152 | 0 | +3.89(+0.18%) |
Mar 08, 2016 | 2148 | 2164 | 2136 | 2148 | 0 | -9.71(-0.45%) |
Mar 07, 2016 | 2152 | 2172 | 2141 | 2158 | 0 | -6.49(-0.30%) |
Mar 04, 2016 | 2162 | 2172 | 2145 | 2164 | 0 | +3.29(+0.15%) |
Mar 03, 2016 | 2152 | 2169 | 2135 | 2161 | 0 | +4.26(+0.20%) |
Mar 02, 2016 | 2148 | 2164 | 2135 | 2157 | 0 | +10.82(+0.50%) |