Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2823 | 2857 | 2808 | 2838 | 0 | +31.54(+1.12%) |
May 27, 2016 | 2806 | 2806 | 2806 | 2806 | 0 | +19.58(+0.70%) |
May 26, 2016 | 2791 | 2816 | 2764 | 2787 | 0 | -9.48(-0.34%) |
May 25, 2016 | 2779 | 2815 | 2758 | 2796 | 0 | +32.20(+1.16%) |
May 24, 2016 | 2714 | 2774 | 2700 | 2764 | 0 | +69.29(+2.57%) |
May 23, 2016 | 2688 | 2725 | 2671 | 2695 | 0 | +11.48(+0.43%) |
May 20, 2016 | 2656 | 2702 | 2648 | 2683 | 0 | +31.56(+1.19%) |
May 19, 2016 | 2669 | 2690 | 2623 | 2652 | 0 | -37.24(-1.38%) |
May 18, 2016 | 2666 | 2707 | 2654 | 2689 | 0 | +18.43(+0.69%) |
May 17, 2016 | 2698 | 2716 | 2656 | 2671 | 0 | -36.16(-1.34%) |
May 16, 2016 | 2666 | 2717 | 2658 | 2707 | 0 | +48.22(+1.81%) |
May 13, 2016 | 2641 | 2692 | 2632 | 2659 | 0 | +5.31(+0.20%) |
May 12, 2016 | 2694 | 2705 | 2623 | 2653 | 0 | -31.00(-1.15%) |
May 11, 2016 | 2759 | 2768 | 2681 | 2684 | 0 | -73.93(-2.68%) |
May 10, 2016 | 2746 | 2768 | 2707 | 2758 | 0 | +28.30(+1.04%) |
May 09, 2016 | 2690 | 2755 | 2681 | 2730 | 0 | +47.49(+1.77%) |
May 06, 2016 | 2693 | 2719 | 2650 | 2682 | 0 | -22.64(-0.84%) |
May 05, 2016 | 2702 | 2729 | 2672 | 2705 | 0 | +19.91(+0.74%) |
May 04, 2016 | 2726 | 2742 | 2670 | 2685 | 0 | -60.52(-2.20%) |
May 03, 2016 | 2781 | 2800 | 2733 | 2746 | 0 | -53.36(-1.91%) |
May 02, 2016 | 2781 | 2810 | 2736 | 2799 | 0 | +24.83(+0.90%) |
Apr 29, 2016 | 2822 | 2867 | 2743 | 2774 | 0 | -119.45(-4.13%) |
Apr 28, 2016 | 2913 | 2970 | 2862 | 2894 | 0 | -35.06(-1.20%) |
Apr 27, 2016 | 2959 | 2969 | 2909 | 2929 | 0 | -33.82(-1.14%) |
Apr 26, 2016 | 2994 | 3012 | 2945 | 2963 | 0 | -32.35(-1.08%) |
Apr 25, 2016 | 2989 | 3013 | 2970 | 2995 | 0 | +4.96(+0.17%) |
Apr 22, 2016 | 2989 | 3014 | 2946 | 2990 | 0 | -0.84(-0.03%) |
Apr 21, 2016 | 2926 | 2998 | 2915 | 2991 | 0 | +65.56(+2.24%) |
Apr 20, 2016 | 2932 | 2960 | 2898 | 2925 | 0 | +0.82(+0.03%) |
Apr 19, 2016 | 2943 | 2969 | 2904 | 2924 | 0 | -42.87(-1.44%) |
Apr 18, 2016 | 2923 | 2981 | 2912 | 2967 | 0 | +37.86(+1.29%) |
Apr 15, 2016 | 2935 | 2949 | 2892 | 2929 | 0 | -1.14(-0.04%) |
Apr 14, 2016 | 2927 | 2954 | 2904 | 2931 | 0 | +2.43(+0.08%) |
Apr 13, 2016 | 2914 | 2947 | 2886 | 2928 | 0 | +32.13(+1.11%) |
Apr 12, 2016 | 2853 | 2907 | 2836 | 2896 | 0 | +41.89(+1.47%) |
Apr 11, 2016 | 2890 | 2910 | 2840 | 2854 | 0 | -26.46(-0.92%) |
Apr 08, 2016 | 2924 | 2944 | 2855 | 2881 | 0 | -17.84(-0.62%) |
Apr 07, 2016 | 2944 | 2974 | 2879 | 2898 | 0 | -55.73(-1.89%) |
Apr 06, 2016 | 2837 | 2959 | 2832 | 2954 | 0 | +125.54(+4.44%) |
Apr 05, 2016 | 2805 | 2869 | 2791 | 2829 | 0 | +2.09(+0.07%) |
Apr 04, 2016 | 2821 | 2860 | 2802 | 2826 | 0 | +10.04(+0.36%) |
Apr 01, 2016 | 2736 | 2833 | 2712 | 2816 | 0 | +78.45(+2.87%) |
Mar 31, 2016 | 2711 | 2765 | 2700 | 2738 | 0 | +33.37(+1.23%) |
Mar 30, 2016 | 2728 | 2766 | 2688 | 2705 | 0 | -12.66(-0.47%) |
Mar 29, 2016 | 2694 | 2723 | 2648 | 2717 | 0 | +19.45(+0.72%) |
Mar 28, 2016 | 2724 | 2756 | 2684 | 2698 | 0 | -14.94(-0.55%) |
Mar 24, 2016 | 2713 | 2713 | 2713 | 2713 | 0 | +24.09(+0.90%) |
Mar 23, 2016 | 2736 | 2767 | 2680 | 2689 | 0 | -74.78(-2.71%) |
Mar 22, 2016 | 2697 | 2778 | 2691 | 2763 | 0 | +50.38(+1.86%) |
Mar 21, 2016 | 2652 | 2734 | 2642 | 2713 | 0 | +52.83(+1.99%) |
Mar 18, 2016 | 2640 | 2678 | 2602 | 2660 | 0 | +35.52(+1.35%) |
Mar 17, 2016 | 2637 | 2660 | 2573 | 2625 | 0 | -22.23(-0.84%) |
Mar 16, 2016 | 2632 | 2696 | 2606 | 2647 | 0 | +5.24(+0.20%) |
Mar 15, 2016 | 2683 | 2692 | 2624 | 2642 | 0 | -53.34(-1.98%) |
Mar 14, 2016 | 2699 | 2728 | 2669 | 2695 | 0 | -5.17(-0.19%) |
Mar 11, 2016 | 2684 | 2712 | 2652 | 2700 | 0 | +53.76(+2.03%) |
Mar 10, 2016 | 2665 | 2702 | 2616 | 2646 | 0 | -1.21(-0.05%) |
Mar 09, 2016 | 2692 | 2707 | 2617 | 2648 | 0 | -46.13(-1.71%) |
Mar 08, 2016 | 2747 | 2767 | 2686 | 2694 | 0 | -65.11(-2.36%) |
Mar 07, 2016 | 2693 | 2779 | 2681 | 2759 | 0 | +53.30(+1.97%) |
Mar 04, 2016 | 2733 | 2749 | 2681 | 2706 | 0 | -12.81(-0.47%) |
Mar 03, 2016 | 2749 | 2761 | 2698 | 2718 | 0 | -32.28(-1.17%) |
Mar 02, 2016 | 2750 | 2786 | 2713 | 2751 | 0 | -7.02(-0.25%) |