Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2171 | 2191 | 2149 | 2181 | 0 | +14.00(+0.65%) |
May 27, 2016 | 2167 | 2167 | 2167 | 2167 | 0 | -1.80(-0.08%) |
May 26, 2016 | 2196 | 2199 | 2151 | 2169 | 0 | -23.95(-1.09%) |
May 25, 2016 | 2226 | 2247 | 2185 | 2193 | 0 | -29.71(-1.34%) |
May 24, 2016 | 2168 | 2239 | 2158 | 2223 | 0 | +71.29(+3.31%) |
May 23, 2016 | 2174 | 2185 | 2146 | 2152 | 0 | -11.91(-0.55%) |
May 20, 2016 | 2174 | 2190 | 2135 | 2163 | 0 | -3.30(-0.15%) |
May 19, 2016 | 2172 | 2201 | 2144 | 2167 | 0 | -15.44(-0.71%) |
May 18, 2016 | 2128 | 2197 | 2110 | 2182 | 0 | +53.68(+2.52%) |
May 17, 2016 | 2143 | 2185 | 2114 | 2128 | 0 | -16.16(-0.75%) |
May 16, 2016 | 2125 | 2158 | 2098 | 2145 | 0 | +18.37(+0.86%) |
May 13, 2016 | 2119 | 2170 | 2105 | 2126 | 0 | +6.59(+0.31%) |
May 12, 2016 | 2180 | 2192 | 2099 | 2120 | 0 | -52.77(-2.43%) |
May 11, 2016 | 2205 | 2220 | 2166 | 2172 | 0 | -30.01(-1.36%) |
May 10, 2016 | 2210 | 2217 | 2163 | 2202 | 0 | +7.81(+0.36%) |
May 09, 2016 | 2164 | 2222 | 2158 | 2195 | 0 | +17.00(+0.78%) |
May 06, 2016 | 2133 | 2185 | 2110 | 2178 | 0 | +40.53(+1.90%) |
May 05, 2016 | 2141 | 2172 | 2102 | 2137 | 0 | +14.89(+0.70%) |
May 04, 2016 | 2163 | 2189 | 2103 | 2122 | 0 | -64.28(-2.94%) |
May 03, 2016 | 2179 | 2221 | 2165 | 2187 | 0 | -11.10(-0.51%) |
May 02, 2016 | 2186 | 2220 | 2157 | 2198 | 0 | +24.12(+1.11%) |
Apr 29, 2016 | 2229 | 2260 | 2136 | 2173 | 0 | -32.59(-1.48%) |
Apr 28, 2016 | 2269 | 2297 | 2188 | 2206 | 0 | -75.30(-3.30%) |
Apr 27, 2016 | 2254 | 2289 | 2234 | 2281 | 0 | +26.23(+1.16%) |
Apr 26, 2016 | 2227 | 2271 | 2206 | 2255 | 0 | +25.43(+1.14%) |
Apr 25, 2016 | 2238 | 2249 | 2211 | 2230 | 0 | -7.00(-0.31%) |
Apr 22, 2016 | 2206 | 2249 | 2202 | 2237 | 0 | +28.94(+1.31%) |
Apr 21, 2016 | 2227 | 2241 | 2191 | 2208 | 0 | -21.53(-0.97%) |
Apr 20, 2016 | 2208 | 2236 | 2179 | 2229 | 0 | +18.10(+0.82%) |
Apr 19, 2016 | 2218 | 2240 | 2188 | 2211 | 0 | +5.87(+0.27%) |
Apr 18, 2016 | 2166 | 2210 | 2151 | 2205 | 0 | +32.19(+1.48%) |
Apr 15, 2016 | 2152 | 2183 | 2131 | 2173 | 0 | +14.89(+0.69%) |
Apr 14, 2016 | 2118 | 2165 | 2103 | 2158 | 0 | +42.37(+2.00%) |
Apr 13, 2016 | 2098 | 2124 | 2080 | 2116 | 0 | +26.68(+1.28%) |
Apr 12, 2016 | 2097 | 2114 | 2072 | 2089 | 0 | -7.04(-0.34%) |
Apr 11, 2016 | 2125 | 2139 | 2088 | 2096 | 0 | -19.55(-0.92%) |
Apr 08, 2016 | 2125 | 2134 | 2099 | 2116 | 0 | +4.81(+0.23%) |
Apr 07, 2016 | 2098 | 2134 | 2078 | 2111 | 0 | -2.02(-0.10%) |
Apr 06, 2016 | 2100 | 2137 | 2090 | 2113 | 0 | +17.19(+0.82%) |
Apr 05, 2016 | 2104 | 2122 | 2080 | 2096 | 0 | -26.83(-1.26%) |
Apr 04, 2016 | 2132 | 2150 | 2107 | 2123 | 0 | -11.73(-0.55%) |
Apr 01, 2016 | 2103 | 2147 | 2085 | 2134 | 0 | +18.22(+0.86%) |
Mar 31, 2016 | 2107 | 2131 | 2096 | 2116 | 0 | +9.01(+0.43%) |
Mar 30, 2016 | 2106 | 2129 | 2084 | 2107 | 0 | +6.37(+0.30%) |
Mar 29, 2016 | 2026 | 2109 | 2006 | 2101 | 0 | +74.60(+3.68%) |
Mar 28, 2016 | 2007 | 2041 | 1992 | 2026 | 0 | +23.38(+1.17%) |
Mar 24, 2016 | 2003 | 2003 | 2003 | 2003 | 0 | -15.27(-0.76%) |
Mar 23, 2016 | 2018 | 2049 | 1996 | 2018 | 0 | +3.75(+0.19%) |
Mar 22, 2016 | 1992 | 2025 | 1978 | 2014 | 0 | +10.78(+0.54%) |
Mar 21, 2016 | 2016 | 2031 | 1987 | 2004 | 0 | -19.17(-0.95%) |
Mar 18, 2016 | 1996 | 2052 | 1969 | 2023 | 0 | +39.20(+1.98%) |
Mar 17, 2016 | 1998 | 2014 | 1944 | 1984 | 0 | -19.84(-0.99%) |
Mar 16, 2016 | 1997 | 2020 | 1984 | 2003 | 0 | +3.78(+0.19%) |
Mar 15, 2016 | 2008 | 2024 | 1986 | 2000 | 0 | -22.47(-1.11%) |
Mar 14, 2016 | 2024 | 2043 | 2001 | 2022 | 0 | -5.50(-0.27%) |
Mar 11, 2016 | 2003 | 2034 | 1990 | 2028 | 0 | +38.19(+1.92%) |
Mar 10, 2016 | 2029 | 2048 | 1981 | 1989 | 0 | -33.20(-1.64%) |
Mar 09, 2016 | 1961 | 2032 | 1919 | 2023 | 0 | +102.58(+5.34%) |
Mar 08, 2016 | 1946 | 1960 | 1911 | 1920 | 0 | -31.00(-1.59%) |
Mar 07, 2016 | 1924 | 1970 | 1914 | 1951 | 0 | +18.52(+0.96%) |
Mar 04, 2016 | 1944 | 1963 | 1915 | 1932 | 0 | -15.75(-0.81%) |
Mar 03, 2016 | 1891 | 1977 | 1873 | 1948 | 0 | +48.73(+2.57%) |
Mar 02, 2016 | 1945 | 1960 | 1886 | 1899 | 0 | -46.62(-2.40%) |