Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1910 | 1952 | 1889 | 1946 | 1,407 | +36.85(+1.93%) |
May 28, 2015 | 1907 | 1928 | 1873 | 1910 | 516 | -11.40(-0.59%) |
May 27, 2015 | 1897 | 1927 | 1870 | 1921 | 673 | +33.34(+1.77%) |
May 26, 2015 | 1866 | 1908 | 1853 | 1888 | 1,178 | +5.27(+0.28%) |
May 22, 2015 | 1888 | 1882 | 1882 | 1882 | 384 | -15.80(-0.83%) |
May 21, 2015 | 1901 | 1904 | 1862 | 1898 | 1,173 | -0.87(-0.05%) |
May 20, 2015 | 1903 | 1926 | 1886 | 1899 | 871 | -5.27(-0.28%) |
May 19, 2015 | 1896 | 1919 | 1876 | 1904 | 327 | -5.27(-0.28%) |
May 18, 2015 | 1828 | 1929 | 1808 | 1910 | 659 | +72.84(+3.97%) |
May 15, 2015 | 1846 | 1869 | 1831 | 1837 | 565 | -7.02(-0.38%) |
May 14, 2015 | 1837 | 1866 | 1806 | 1844 | 671 | +10.53(+0.57%) |
May 13, 2015 | 1685 | 1850 | 1685 | 1833 | 1,162 | +190.43(+11.59%) |
May 12, 2015 | 1650 | 1660 | 1632 | 1643 | 540 | -21.06(-1.27%) |
May 11, 2015 | 1650 | 1681 | 1650 | 1664 | 210 | +15.80(+0.96%) |
May 08, 2015 | 1653 | 1653 | 1632 | 1648 | 427 | +16.67(+1.02%) |
May 07, 2015 | 1588 | 1648 | 1588 | 1631 | 399 | +34.22(+2.14%) |
May 06, 2015 | 1580 | 1615 | 1580 | 1597 | 574 | +8.78(+0.55%) |
May 05, 2015 | 1638 | 1672 | 1560 | 1588 | 651 | -58.80(-3.57%) |
May 04, 2015 | 1662 | 1662 | 1627 | 1647 | 343 | -7.89(-0.48%) |
May 01, 2015 | 1657 | 1663 | 1632 | 1655 | 682 | +9.65(+0.59%) |
Apr 30, 2015 | 1718 | 1722 | 1639 | 1645 | 795 | -64.06(-3.75%) |
Apr 29, 2015 | 1745 | 1745 | 1703 | 1709 | 458 | -35.10(-2.01%) |
Apr 28, 2015 | 1729 | 1748 | 1712 | 1745 | 444 | +17.55(+1.02%) |
Apr 27, 2015 | 1712 | 1762 | 1698 | 1727 | 610 | +24.57(+1.44%) |
Apr 24, 2015 | 1712 | 1726 | 1688 | 1702 | 736 | -2.63(-0.15%) |
Apr 23, 2015 | 1689 | 1720 | 1681 | 1705 | 1,329 | +14.91(+0.88%) |
Apr 22, 2015 | 1698 | 1698 | 1674 | 1690 | 605 | +0.88(+0.05%) |
Apr 21, 2015 | 1695 | 1699 | 1681 | 1689 | 222 | -4.39(-0.26%) |
Apr 20, 2015 | 1682 | 1702 | 1681 | 1694 | 514 | +13.17(+0.78%) |
Apr 17, 2015 | 1670 | 1691 | 1666 | 1681 | 472 | +0.00(+0.00%) |
Apr 16, 2015 | 1689 | 1690 | 1660 | 1681 | 269 | -7.90(-0.47%) |
Apr 15, 2015 | 1700 | 1716 | 1654 | 1688 | 486 | -15.80(-0.93%) |
Apr 14, 2015 | 1713 | 1714 | 1654 | 1704 | 332 | -26.32(-1.52%) |
Apr 13, 2015 | 1831 | 1853 | 1722 | 1731 | 1,257 | -106.19(-5.78%) |
Apr 10, 2015 | 1825 | 1843 | 1812 | 1837 | 596 | +15.80(+0.87%) |
Apr 09, 2015 | 1821 | 1861 | 1803 | 1821 | 485 | +3.51(+0.19%) |
Apr 08, 2015 | 1785 | 1824 | 1773 | 1817 | 227 | +30.71(+1.72%) |
Apr 07, 2015 | 1822 | 1836 | 1781 | 1787 | 298 | -35.10(-1.93%) |
Apr 06, 2015 | 1806 | 1852 | 1806 | 1822 | 280 | +10.53(+0.58%) |
Apr 02, 2015 | 1846 | 1811 | 1811 | 1811 | 451 | -28.08(-1.53%) |
Apr 01, 2015 | 1832 | 1843 | 1799 | 1839 | 721 | +1.75(+0.10%) |
Mar 31, 2015 | 1834 | 1853 | 1818 | 1838 | 617 | +3.51(+0.19%) |
Mar 30, 2015 | 1802 | 1842 | 1802 | 1834 | 344 | +34.23(+1.90%) |
Mar 27, 2015 | 1804 | 1810 | 1781 | 1800 | 347 | -7.02(-0.39%) |
Mar 26, 2015 | 1823 | 1847 | 1781 | 1807 | 768 | -18.43(-1.01%) |
Mar 25, 2015 | 1814 | 1838 | 1808 | 1825 | 631 | +11.41(+0.63%) |
Mar 24, 2015 | 1829 | 1837 | 1793 | 1814 | 675 | -10.53(-0.58%) |
Mar 23, 2015 | 1811 | 1843 | 1811 | 1824 | 983 | +15.79(+0.87%) |
Mar 20, 2015 | 1768 | 1843 | 1754 | 1809 | 1,444 | +53.53(+3.05%) |
Mar 19, 2015 | 1759 | 1770 | 1736 | 1755 | 671 | -2.63(-0.15%) |
Mar 18, 2015 | 1753 | 1786 | 1740 | 1758 | 913 | -1.75(-0.10%) |
Mar 17, 2015 | 1744 | 1797 | 1738 | 1760 | 1,305 | +14.04(+0.80%) |
Mar 16, 2015 | 1765 | 1819 | 1720 | 1745 | 1,342 | -7.02(-0.40%) |
Mar 13, 2015 | 1689 | 1766 | 1688 | 1752 | 762 | +66.69(+3.96%) |
Mar 12, 2015 | 1606 | 1689 | 1606 | 1686 | 610 | +94.78(+5.96%) |
Mar 11, 2015 | 1638 | 1653 | 1584 | 1591 | 966 | -37.74(-2.32%) |
Mar 10, 2015 | 1639 | 1658 | 1608 | 1629 | 692 | -14.04(-0.85%) |
Mar 09, 2015 | 1646 | 1683 | 1635 | 1643 | 1,077 | -4.39(-0.27%) |
Mar 06, 2015 | 1659 | 1689 | 1574 | 1647 | 1,628 | -27.20(-1.62%) |
Mar 05, 2015 | 1682 | 1682 | 1660 | 1674 | 532 | +1.76(+0.11%) |
Mar 04, 2015 | 1661 | 1713 | 1666 | 1673 | 607 | +7.02(+0.42%) |
Mar 03, 2015 | 1670 | 1679 | 1645 | 1666 | 1,116 | -7.90(-0.47%) |