Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 1853 | 1886 | 1845 | 1874 | 651 | +24.60(+1.33%) |
Jun 29, 2015 | 1880 | 1910 | 1845 | 1849 | 377 | -45.68(-2.41%) |
Jun 26, 2015 | 1870 | 1895 | 1841 | 1895 | 3,006 | +30.75(+1.65%) |
Jun 25, 2015 | 1938 | 1964 | 1859 | 1864 | 490 | -83.46(-4.29%) |
Jun 24, 2015 | 1914 | 1978 | 1909 | 1948 | 633 | +37.77(+1.98%) |
Jun 23, 2015 | 1898 | 1946 | 1873 | 1910 | 485 | +3.52(+0.18%) |
Jun 22, 2015 | 1921 | 1954 | 1884 | 1906 | 405 | -14.06(-0.73%) |
Jun 19, 2015 | 1964 | 1968 | 1875 | 1920 | 1,047 | -36.90(-1.89%) |
Jun 18, 2015 | 1937 | 1968 | 1937 | 1957 | 346 | +32.51(+1.69%) |
Jun 17, 2015 | 1917 | 1941 | 1887 | 1925 | 411 | +0.88(+0.05%) |
Jun 16, 2015 | 1886 | 1926 | 1863 | 1924 | 508 | +26.35(+1.39%) |
Jun 15, 2015 | 1857 | 1918 | 1841 | 1898 | 333 | +46.56(+2.52%) |
Jun 12, 2015 | 1920 | 1921 | 1835 | 1851 | 300 | -62.37(-3.26%) |
Jun 11, 2015 | 1942 | 1972 | 1895 | 1913 | 263 | -41.29(-2.11%) |
Jun 10, 2015 | 1883 | 1964 | 1883 | 1955 | 455 | +63.25(+3.34%) |
Jun 09, 2015 | 1882 | 1899 | 1845 | 1891 | 355 | -0.88(-0.05%) |
Jun 08, 2015 | 1907 | 1929 | 1878 | 1892 | 394 | -26.35(-1.37%) |
Jun 05, 2015 | 1889 | 1930 | 1862 | 1919 | 379 | +29.87(+1.58%) |
Jun 04, 2015 | 1935 | 1971 | 1879 | 1889 | 331 | -68.53(-3.50%) |
Jun 03, 2015 | 1902 | 1964 | 1890 | 1957 | 535 | +53.59(+2.81%) |
Jun 02, 2015 | 1893 | 1928 | 1885 | 1904 | 403 | +2.64(+0.14%) |
Jun 01, 2015 | 1954 | 1959 | 1874 | 1901 | 655 | -47.44(-2.43%) |
May 29, 2015 | 1913 | 1954 | 1891 | 1949 | 1,405 | +36.90(+1.93%) |
May 28, 2015 | 1909 | 1930 | 1875 | 1912 | 515 | -11.43(-0.59%) |
May 27, 2015 | 1899 | 1929 | 1872 | 1923 | 672 | +33.39(+1.77%) |
May 26, 2015 | 1868 | 1910 | 1855 | 1890 | 1,176 | +5.27(+0.28%) |
May 22, 2015 | 1891 | 1884 | 1884 | 1884 | 383 | -15.81(-0.83%) |
May 21, 2015 | 1903 | 1906 | 1864 | 1900 | 1,172 | -0.88(-0.05%) |
May 20, 2015 | 1906 | 1928 | 1888 | 1901 | 870 | -5.27(-0.28%) |
May 19, 2015 | 1899 | 1921 | 1878 | 1906 | 327 | -5.27(-0.28%) |
May 18, 2015 | 1830 | 1931 | 1810 | 1912 | 658 | +72.91(+3.97%) |
May 15, 2015 | 1848 | 1871 | 1833 | 1839 | 565 | -7.02(-0.38%) |
May 14, 2015 | 1839 | 1868 | 1808 | 1846 | 671 | +10.54(+0.57%) |
May 13, 2015 | 1687 | 1852 | 1687 | 1835 | 1,161 | +190.64(+11.59%) |
May 12, 2015 | 1652 | 1662 | 1634 | 1645 | 540 | -21.08(-1.27%) |
May 11, 2015 | 1652 | 1682 | 1652 | 1666 | 210 | +15.81(+0.96%) |
May 08, 2015 | 1655 | 1655 | 1634 | 1650 | 426 | +16.69(+1.02%) |
May 07, 2015 | 1589 | 1650 | 1589 | 1633 | 398 | +34.26(+2.14%) |
May 06, 2015 | 1582 | 1617 | 1582 | 1599 | 574 | +8.79(+0.55%) |
May 05, 2015 | 1640 | 1674 | 1562 | 1590 | 650 | -58.86(-3.57%) |
May 04, 2015 | 1664 | 1664 | 1629 | 1649 | 343 | -7.91(-0.48%) |
May 01, 2015 | 1659 | 1665 | 1634 | 1657 | 681 | +9.66(+0.59%) |
Apr 30, 2015 | 1720 | 1724 | 1641 | 1647 | 794 | -64.13(-3.75%) |
Apr 29, 2015 | 1747 | 1747 | 1705 | 1711 | 457 | -35.14(-2.01%) |
Apr 28, 2015 | 1731 | 1750 | 1714 | 1747 | 443 | +17.57(+1.02%) |
Apr 27, 2015 | 1714 | 1764 | 1700 | 1729 | 609 | +24.60(+1.44%) |
Apr 24, 2015 | 1714 | 1728 | 1690 | 1704 | 735 | -2.64(-0.15%) |
Apr 23, 2015 | 1691 | 1722 | 1682 | 1707 | 1,328 | +14.94(+0.88%) |
Apr 22, 2015 | 1700 | 1700 | 1675 | 1692 | 604 | +0.88(+0.05%) |
Apr 21, 2015 | 1696 | 1700 | 1683 | 1691 | 222 | -4.39(-0.26%) |
Apr 20, 2015 | 1684 | 1704 | 1682 | 1696 | 513 | +13.17(+0.78%) |
Apr 17, 2015 | 1672 | 1693 | 1668 | 1682 | 471 | +0.00(+0.00%) |
Apr 16, 2015 | 1691 | 1692 | 1662 | 1682 | 269 | -7.90(-0.47%) |
Apr 15, 2015 | 1702 | 1718 | 1656 | 1690 | 485 | -15.82(-0.93%) |
Apr 14, 2015 | 1715 | 1716 | 1656 | 1706 | 332 | -26.35(-1.52%) |
Apr 13, 2015 | 1834 | 1855 | 1724 | 1732 | 1,255 | -106.31(-5.78%) |
Apr 10, 2015 | 1827 | 1845 | 1814 | 1839 | 595 | +15.82(+0.87%) |
Apr 09, 2015 | 1823 | 1863 | 1805 | 1823 | 484 | +3.51(+0.19%) |
Apr 08, 2015 | 1787 | 1826 | 1775 | 1819 | 227 | +30.75(+1.72%) |
Apr 07, 2015 | 1824 | 1838 | 1783 | 1789 | 298 | -35.14(-1.93%) |
Apr 06, 2015 | 1808 | 1854 | 1808 | 1824 | 280 | +10.54(+0.58%) |
Apr 02, 2015 | 1848 | 1813 | 1813 | 1813 | 450 | -28.11(-1.53%) |