Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1040 | 1045 | 1026 | 1032 | 0 | -10.36(-0.99%) |
May 28, 2015 | 1044 | 1050 | 1033 | 1043 | 0 | -2.68(-0.26%) |
May 27, 2015 | 1038 | 1050 | 1031 | 1045 | 0 | +6.74(+0.65%) |
May 26, 2015 | 1048 | 1053 | 1032 | 1038 | 0 | -13.40(-1.27%) |
May 25, 2015 | 1052 | 1052 | 1052 | 1052 | 0 | +0.01(+0.00%) |
May 22, 2015 | 1055 | 1060 | 1047 | 1052 | 0 | -4.14(-0.39%) |
May 21, 2015 | 1055 | 1064 | 1048 | 1056 | 0 | -0.10(-0.01%) |
May 20, 2015 | 1055 | 1059 | 1043 | 1056 | 0 | +2.55(+0.24%) |
May 19, 2015 | 1055 | 1055 | 1039 | 1054 | 0 | -0.34(-0.03%) |
May 18, 2015 | 1050 | 1055 | 1039 | 1054 | 0 | +2.16(+0.21%) |
May 15, 2015 | 1051 | 1053 | 1038 | 1052 | 0 | +0.92(+0.09%) |
May 14, 2015 | 1044 | 1056 | 1036 | 1051 | 0 | +12.13(+1.17%) |
May 13, 2015 | 1040 | 1049 | 1031 | 1039 | 0 | +1.27(+0.12%) |
May 12, 2015 | 1036 | 1045 | 1027 | 1037 | 0 | -3.82(-0.37%) |
May 11, 2015 | 1042 | 1053 | 1034 | 1041 | 0 | -2.31(-0.22%) |
May 08, 2015 | 1040 | 1052 | 1034 | 1044 | 0 | +12.31(+1.19%) |
May 07, 2015 | 1025 | 1038 | 1019 | 1031 | 0 | +5.67(+0.55%) |
May 06, 2015 | 1032 | 1038 | 1016 | 1026 | 0 | -4.70(-0.46%) |
May 05, 2015 | 1038 | 1047 | 1023 | 1030 | 0 | -8.71(-0.84%) |
May 04, 2015 | 1037 | 1048 | 1031 | 1039 | 0 | +1.79(+0.17%) |
May 01, 2015 | 1030 | 1045 | 1022 | 1037 | 0 | +11.09(+1.08%) |
Apr 30, 2015 | 1034 | 1042 | 1019 | 1026 | 0 | -11.80(-1.14%) |
Apr 29, 2015 | 1043 | 1052 | 1030 | 1038 | 0 | -8.65(-0.83%) |
Apr 28, 2015 | 1043 | 1053 | 1033 | 1047 | 0 | +0.06(+0.01%) |
Apr 27, 2015 | 1055 | 1061 | 1040 | 1046 | 0 | -6.35(-0.60%) |
Apr 24, 2015 | 1055 | 1063 | 1043 | 1053 | 0 | -0.80(-0.08%) |
Apr 23, 2015 | 1049 | 1063 | 1041 | 1054 | 0 | +2.74(+0.26%) |
Apr 22, 2015 | 1051 | 1058 | 1040 | 1051 | 0 | +1.48(+0.14%) |
Apr 21, 2015 | 1054 | 1061 | 1042 | 1049 | 0 | -3.60(-0.34%) |
Apr 20, 2015 | 1049 | 1061 | 1043 | 1053 | 0 | +9.49(+0.91%) |
Apr 17, 2015 | 1048 | 1054 | 1035 | 1044 | 0 | -10.55(-1.00%) |
Apr 16, 2015 | 1055 | 1062 | 1046 | 1054 | 0 | -1.65(-0.16%) |
Apr 15, 2015 | 1056 | 1065 | 1048 | 1056 | 0 | +3.95(+0.38%) |
Apr 14, 2015 | 1051 | 1060 | 1041 | 1052 | 0 | +1.42(+0.14%) |
Apr 13, 2015 | 1056 | 1062 | 1046 | 1050 | 0 | -6.77(-0.64%) |
Apr 10, 2015 | 1057 | 1065 | 1049 | 1057 | 0 | +0.94(+0.09%) |
Apr 09, 2015 | 1056 | 1064 | 1046 | 1056 | 0 | -0.21(-0.02%) |
Apr 08, 2015 | 1053 | 1063 | 1046 | 1056 | 0 | +4.75(+0.45%) |
Apr 07, 2015 | 1056 | 1064 | 1046 | 1052 | 0 | -3.63(-0.34%) |
Apr 06, 2015 | 1046 | 1063 | 1042 | 1055 | 0 | +7.77(+0.74%) |
Apr 02, 2015 | 1048 | 1048 | 1048 | 1048 | 0 | +4.92(+0.47%) |
Apr 01, 2015 | 1039 | 1052 | 1025 | 1043 | 0 | +3.06(+0.29%) |
Mar 31, 2015 | 1040 | 1055 | 1030 | 1040 | 0 | +0.95(+0.09%) |
Mar 30, 2015 | 1030 | 1045 | 1024 | 1039 | 0 | +12.19(+1.19%) |
Mar 27, 2015 | 1018 | 1031 | 1013 | 1026 | 0 | +7.57(+0.74%) |
Mar 26, 2015 | 1020 | 1028 | 1010 | 1019 | 0 | -9.09(-0.88%) |
Mar 25, 2015 | 1043 | 1049 | 1025 | 1028 | 0 | -12.76(-1.23%) |
Mar 24, 2015 | 1043 | 1052 | 1034 | 1041 | 0 | -2.57(-0.25%) |
Mar 23, 2015 | 1041 | 1054 | 1035 | 1043 | 0 | +2.79(+0.27%) |
Mar 20, 2015 | 1035 | 1047 | 1028 | 1040 | 0 | +12.07(+1.17%) |
Mar 19, 2015 | 1030 | 1037 | 1021 | 1028 | 0 | -5.68(-0.55%) |
Mar 18, 2015 | 1019 | 1039 | 1009 | 1034 | 0 | +13.76(+1.35%) |
Mar 17, 2015 | 1018 | 1026 | 1011 | 1020 | 0 | -1.56(-0.15%) |
Mar 16, 2015 | 1019 | 1029 | 1012 | 1022 | 0 | +6.37(+0.63%) |
Mar 13, 2015 | 1020 | 1026 | 1005 | 1015 | 0 | -8.23(-0.80%) |
Mar 12, 2015 | 1014 | 1029 | 1009 | 1024 | 0 | +15.27(+1.51%) |
Mar 11, 2015 | 1011 | 1019 | 1000 | 1008 | 0 | -2.22(-0.22%) |
Mar 10, 2015 | 1016 | 1022 | 1005 | 1011 | 0 | -14.37(-1.40%) |
Mar 09, 2015 | 1024 | 1033 | 1016 | 1025 | 0 | +1.92(+0.19%) |
Mar 06, 2015 | 1034 | 1041 | 1018 | 1023 | 0 | -17.37(-1.67%) |
Mar 05, 2015 | 1044 | 1049 | 1033 | 1040 | 0 | -0.89(-0.09%) |
Mar 04, 2015 | 1041 | 1053 | 1038 | 1041 | 0 | -13.27(-1.26%) |
Mar 03, 2015 | 1056 | 1058 | 1050 | 1055 | 0 | -6.16(-0.58%) |