Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 765.00 | 780.00 | 720.00 | 723.00 | 3,453 | -42.00(-5.49%) |
Apr 29, 2015 | 780.00 | 807.00 | 759.00 | 765.00 | 3,016 | -36.00(-4.49%) |
Apr 28, 2015 | 786.00 | 801.00 | 731.70 | 801.00 | 5,028 | +9.00(+1.14%) |
Apr 27, 2015 | 816.00 | 828.00 | 750.00 | 792.00 | 6,367 | -27.00(-3.30%) |
Apr 24, 2015 | 885.00 | 897.00 | 810.00 | 819.00 | 5,228 | -48.00(-5.54%) |
Apr 23, 2015 | 855.00 | 891.00 | 855.00 | 867.00 | 5,536 | +0.00(+0.00%) |
Apr 22, 2015 | 810.00 | 870.00 | 789.00 | 867.00 | 6,561 | +60.00(+7.43%) |
Apr 21, 2015 | 801.00 | 859.50 | 786.00 | 807.00 | 12,528 | +0.00(+0.00%) |
Apr 20, 2015 | 906.00 | 990.00 | 747.00 | 807.00 | 63,211 | -1554.00(-65.82%) |
Apr 17, 2015 | 2367 | 2391 | 2322 | 2361 | 1,140 | -30.00(-1.25%) |
Apr 16, 2015 | 2367 | 2418 | 2355 | 2391 | 1,164 | +12.00(+0.50%) |
Apr 15, 2015 | 2400 | 2430 | 2310 | 2379 | 1,337 | -6.00(-0.25%) |
Apr 14, 2015 | 2421 | 2457 | 2325 | 2385 | 1,330 | -18.00(-0.75%) |
Apr 13, 2015 | 2508 | 2529 | 2373 | 2403 | 1,742 | -108.00(-4.30%) |
Apr 10, 2015 | 2460 | 2520 | 2424 | 2511 | 1,384 | +39.00(+1.58%) |
Apr 09, 2015 | 2457 | 2529 | 2386 | 2472 | 1,375 | +21.00(+0.86%) |
Apr 08, 2015 | 2250 | 2451 | 2250 | 2451 | 1,761 | +177.00(+7.78%) |
Apr 07, 2015 | 2250 | 2295 | 2220 | 2274 | 996 | +39.00(+1.74%) |
Apr 06, 2015 | 2319 | 2364 | 2214 | 2235 | 940 | -120.00(-5.10%) |
Apr 02, 2015 | 2283 | 2355 | 2355 | 2355 | 1,191 | +81.00(+3.56%) |
Apr 01, 2015 | 2250 | 2280 | 2151 | 2274 | 1,583 | +15.00(+0.66%) |
Mar 31, 2015 | 2178 | 2322 | 2178 | 2259 | 3,276 | +30.00(+1.35%) |
Mar 30, 2015 | 2334 | 2373 | 2154 | 2229 | 2,041 | -120.00(-5.11%) |
Mar 27, 2015 | 2340 | 2379 | 2271 | 2349 | 1,689 | +66.00(+2.89%) |
Mar 26, 2015 | 2205 | 2343 | 2178 | 2283 | 2,434 | +45.00(+2.01%) |
Mar 25, 2015 | 2577 | 2619 | 2208 | 2238 | 4,661 | -345.00(-13.36%) |
Mar 24, 2015 | 2526 | 2640 | 2520 | 2583 | 2,337 | +48.00(+1.89%) |
Mar 23, 2015 | 2556 | 2625 | 2502 | 2535 | 2,712 | -21.00(-0.82%) |
Mar 20, 2015 | 2589 | 2613 | 2475 | 2556 | 2,137 | +24.00(+0.95%) |
Mar 19, 2015 | 2406 | 2550 | 2373 | 2532 | 2,376 | +126.00(+5.24%) |
Mar 18, 2015 | 2460 | 2703 | 2361 | 2406 | 5,422 | -33.00(-1.35%) |
Mar 17, 2015 | 2262 | 2452 | 2193 | 2439 | 2,760 | +207.00(+9.27%) |
Mar 16, 2015 | 2487 | 2487 | 2150 | 2232 | 6,163 | -162.00(-6.77%) |
Mar 13, 2015 | 2109 | 2580 | 2085 | 2394 | 13,386 | +300.00(+14.33%) |
Mar 12, 2015 | 1971 | 2160 | 1950 | 2094 | 6,036 | +123.00(+6.24%) |
Mar 11, 2015 | 1761 | 2013 | 1755 | 1971 | 7,245 | +216.00(+12.31%) |
Mar 10, 2015 | 1710 | 1770 | 1701 | 1755 | 1,137 | +15.00(+0.86%) |
Mar 09, 2015 | 1782 | 1785 | 1688 | 1740 | 3,174 | -24.00(-1.36%) |
Mar 06, 2015 | 1734 | 1782 | 1718 | 1764 | 1,321 | +6.00(+0.34%) |
Mar 05, 2015 | 1743 | 1785 | 1728 | 1758 | 1,112 | +21.00(+1.21%) |
Mar 04, 2015 | 1716 | 1779 | 1728 | 1737 | 1,450 | +9.00(+0.52%) |
Mar 03, 2015 | 1620 | 1734 | 1620 | 1728 | 1,630 | +108.00(+6.67%) |
Mar 02, 2015 | 1695 | 1722 | 1605 | 1620 | 1,772 | -72.00(-4.26%) |
Feb 27, 2015 | 1692 | 1725 | 1635 | 1692 | 1,416 | -6.00(-0.35%) |
Feb 26, 2015 | 1716 | 1722 | 1674 | 1698 | 1,448 | -24.00(-1.39%) |
Feb 25, 2015 | 1779 | 1791 | 1647 | 1722 | 3,716 | +33.00(+1.95%) |
Feb 24, 2015 | 1623 | 1695 | 1614 | 1689 | 1,403 | +51.00(+3.11%) |
Feb 23, 2015 | 1725 | 1761 | 1596 | 1638 | 2,294 | -105.00(-6.02%) |
Feb 20, 2015 | 1782 | 1791 | 1725 | 1743 | 1,189 | -30.00(-1.69%) |
Feb 19, 2015 | 1761 | 1794 | 1740 | 1773 | 1,321 | +6.00(+0.34%) |
Feb 18, 2015 | 1770 | 1785 | 1692 | 1767 | 1,484 | +3.00(+0.17%) |
Feb 17, 2015 | 1797 | 1816 | 1743 | 1764 | 1,674 | +9.00(+0.51%) |
Feb 13, 2015 | 1794 | 1755 | 1755 | 1755 | 2,440 | -15.00(-0.85%) |
Feb 12, 2015 | 1689 | 1815 | 1689 | 1770 | 3,497 | +78.00(+4.61%) |
Feb 11, 2015 | 1593 | 1722 | 1573 | 1692 | 2,904 | +117.00(+7.43%) |
Feb 10, 2015 | 1560 | 1614 | 1545 | 1575 | 1,646 | +24.00(+1.55%) |
Feb 09, 2015 | 1569 | 1626 | 1509 | 1551 | 1,796 | -6.00(-0.39%) |
Feb 06, 2015 | 1494 | 1566 | 1464 | 1557 | 1,543 | +72.00(+4.85%) |
Feb 05, 2015 | 1458 | 1494 | 1422 | 1485 | 1,353 | +39.00(+2.70%) |
Feb 04, 2015 | 1488 | 1488 | 1416 | 1446 | 1,087 | -42.00(-2.82%) |
Feb 03, 2015 | 1479 | 1500 | 1419 | 1488 | 1,613 | +42.00(+2.90%) |