Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1089 | 1096 | 1077 | 1083 | 0 | -6.68(-0.61%) |
May 28, 2015 | 1091 | 1098 | 1081 | 1090 | 0 | -3.85(-0.35%) |
May 27, 2015 | 1088 | 1098 | 1077 | 1094 | 0 | +11.92(+1.10%) |
May 26, 2015 | 1093 | 1098 | 1075 | 1082 | 0 | -12.19(-1.11%) |
May 25, 2015 | 1094 | 1094 | 1094 | 1094 | 0 | -0.04(-0.00%) |
May 22, 2015 | 1095 | 1104 | 1087 | 1094 | 0 | -0.28(-0.03%) |
May 21, 2015 | 1091 | 1103 | 1083 | 1094 | 0 | +2.61(+0.24%) |
May 20, 2015 | 1095 | 1103 | 1082 | 1092 | 0 | -2.57(-0.23%) |
May 19, 2015 | 1099 | 1107 | 1087 | 1094 | 0 | -2.96(-0.27%) |
May 18, 2015 | 1090 | 1103 | 1084 | 1097 | 0 | +5.44(+0.50%) |
May 15, 2015 | 1088 | 1099 | 1080 | 1092 | 0 | +7.75(+0.71%) |
May 14, 2015 | 1081 | 1091 | 1071 | 1084 | 0 | +9.07(+0.84%) |
May 13, 2015 | 1080 | 1089 | 1068 | 1075 | 0 | -2.53(-0.23%) |
May 12, 2015 | 1077 | 1085 | 1067 | 1077 | 0 | -4.21(-0.39%) |
May 11, 2015 | 1082 | 1094 | 1074 | 1082 | 0 | -0.86(-0.08%) |
May 08, 2015 | 1081 | 1093 | 1072 | 1083 | 0 | +12.92(+1.21%) |
May 07, 2015 | 1063 | 1077 | 1056 | 1070 | 0 | +7.15(+0.67%) |
May 06, 2015 | 1069 | 1075 | 1052 | 1062 | 0 | -4.06(-0.38%) |
May 05, 2015 | 1078 | 1085 | 1057 | 1067 | 0 | -14.83(-1.37%) |
May 04, 2015 | 1083 | 1094 | 1074 | 1081 | 0 | +4.84(+0.45%) |
May 01, 2015 | 1069 | 1085 | 1060 | 1077 | 0 | +11.02(+1.03%) |
Apr 30, 2015 | 1075 | 1086 | 1058 | 1066 | 0 | -12.20(-1.13%) |
Apr 29, 2015 | 1083 | 1092 | 1068 | 1078 | 0 | -10.66(-0.98%) |
Apr 28, 2015 | 1086 | 1098 | 1074 | 1088 | 0 | -0.73(-0.07%) |
Apr 27, 2015 | 1100 | 1108 | 1084 | 1089 | 0 | -8.77(-0.80%) |
Apr 24, 2015 | 1098 | 1108 | 1087 | 1098 | 0 | +4.55(+0.42%) |
Apr 23, 2015 | 1088 | 1103 | 1081 | 1093 | 0 | +3.82(+0.35%) |
Apr 22, 2015 | 1089 | 1098 | 1077 | 1090 | 0 | +1.64(+0.15%) |
Apr 21, 2015 | 1090 | 1099 | 1078 | 1088 | 0 | +2.65(+0.24%) |
Apr 20, 2015 | 1082 | 1093 | 1074 | 1085 | 0 | +8.75(+0.81%) |
Apr 17, 2015 | 1081 | 1089 | 1067 | 1076 | 0 | -11.46(-1.05%) |
Apr 16, 2015 | 1083 | 1098 | 1075 | 1088 | 0 | +12.39(+1.15%) |
Apr 15, 2015 | 1078 | 1087 | 1067 | 1076 | 0 | +1.87(+0.17%) |
Apr 14, 2015 | 1075 | 1084 | 1063 | 1074 | 0 | -2.54(-0.24%) |
Apr 13, 2015 | 1080 | 1090 | 1071 | 1076 | 0 | +5.53(+0.52%) |
Apr 10, 2015 | 1068 | 1077 | 1061 | 1071 | 0 | -2.59(-0.24%) |
Apr 09, 2015 | 1073 | 1082 | 1061 | 1073 | 0 | -17.75(-1.63%) |
Apr 08, 2015 | 1082 | 1097 | 1076 | 1091 | 0 | +12.07(+1.12%) |
Apr 07, 2015 | 1084 | 1093 | 1074 | 1079 | 0 | -3.03(-0.28%) |
Apr 06, 2015 | 1073 | 1091 | 1066 | 1082 | 0 | +3.49(+0.32%) |
Apr 02, 2015 | 1078 | 1078 | 1078 | 1078 | 0 | +6.65(+0.62%) |
Apr 01, 2015 | 1076 | 1083 | 1060 | 1072 | 0 | -0.26(-0.02%) |
Mar 31, 2015 | 1073 | 1084 | 1064 | 1072 | 0 | -11.26(-1.04%) |
Mar 30, 2015 | 1077 | 1088 | 1069 | 1083 | 0 | +12.48(+1.17%) |
Mar 27, 2015 | 1064 | 1078 | 1058 | 1071 | 0 | +6.59(+0.62%) |
Mar 26, 2015 | 1065 | 1074 | 1054 | 1064 | 0 | -5.46(-0.51%) |
Mar 25, 2015 | 1089 | 1094 | 1067 | 1070 | 0 | -18.89(-1.74%) |
Mar 24, 2015 | 1088 | 1099 | 1080 | 1089 | 0 | +0.64(+0.06%) |
Mar 23, 2015 | 1088 | 1100 | 1079 | 1088 | 0 | -1.07(-0.10%) |
Mar 20, 2015 | 1088 | 1100 | 1078 | 1089 | 0 | +6.21(+0.57%) |
Mar 19, 2015 | 1080 | 1092 | 1072 | 1083 | 0 | -1.23(-0.11%) |
Mar 18, 2015 | 1074 | 1091 | 1063 | 1084 | 0 | +7.16(+0.66%) |
Mar 17, 2015 | 1074 | 1085 | 1067 | 1077 | 0 | -0.35(-0.03%) |
Mar 16, 2015 | 1072 | 1085 | 1063 | 1077 | 0 | +9.22(+0.86%) |
Mar 13, 2015 | 1072 | 1079 | 1057 | 1068 | 0 | -4.85(-0.45%) |
Mar 12, 2015 | 1061 | 1079 | 1056 | 1073 | 0 | +17.40(+1.65%) |
Mar 11, 2015 | 1054 | 1066 | 1046 | 1056 | 0 | +2.89(+0.27%) |
Mar 10, 2015 | 1060 | 1067 | 1046 | 1053 | 0 | -16.80(-1.57%) |
Mar 09, 2015 | 1068 | 1079 | 1057 | 1069 | 0 | +4.36(+0.41%) |
Mar 06, 2015 | 1074 | 1081 | 1057 | 1065 | 0 | -13.37(-1.24%) |
Mar 05, 2015 | 1081 | 1088 | 1069 | 1078 | 0 | -0.41(-0.04%) |
Mar 04, 2015 | 1079 | 1089 | 1069 | 1079 | 0 | -7.08(-0.65%) |
Mar 03, 2015 | 1087 | 1090 | 1082 | 1086 | 0 | -6.29(-0.58%) |