Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1129 | 1150 | 1057 | 1071 | 1,774 | -61.20(-5.41%) |
Apr 28, 2016 | 1148 | 1170 | 1116 | 1132 | 704 | -16.20(-1.41%) |
Apr 27, 2016 | 1201 | 1203 | 1109 | 1148 | 1,211 | -41.40(-3.48%) |
Apr 26, 2016 | 1201 | 1202 | 1161 | 1190 | 1,237 | +12.60(+1.07%) |
Apr 25, 2016 | 1134 | 1190 | 1134 | 1177 | 1,330 | +54.00(+4.81%) |
Apr 22, 2016 | 1089 | 1125 | 1076 | 1123 | 1,441 | +39.60(+3.65%) |
Apr 21, 2016 | 1080 | 1093 | 1058 | 1084 | 801 | +12.60(+1.18%) |
Apr 20, 2016 | 1067 | 1089 | 1062 | 1071 | 630 | -1.80(-0.17%) |
Apr 19, 2016 | 1073 | 1080 | 1037 | 1073 | 836 | -7.20(-0.67%) |
Apr 18, 2016 | 1094 | 1094 | 1062 | 1080 | 953 | +16.20(+1.52%) |
Apr 15, 2016 | 1060 | 1098 | 1015 | 1064 | 1,187 | -7.20(-0.67%) |
Apr 14, 2016 | 1049 | 1091 | 1049 | 1071 | 1,187 | +21.60(+2.06%) |
Apr 13, 2016 | 1064 | 1102 | 1044 | 1049 | 2,409 | +7.20(+0.69%) |
Apr 12, 2016 | 995.40 | 1094 | 991.80 | 1042 | 2,293 | +59.40(+6.04%) |
Apr 11, 2016 | 934.20 | 1004 | 934.20 | 982.80 | 2,033 | +59.40(+6.43%) |
Apr 08, 2016 | 885.60 | 928.78 | 882.00 | 923.40 | 1,251 | +34.20(+3.85%) |
Apr 07, 2016 | 882.00 | 903.58 | 876.62 | 889.20 | 409 | +5.40(+0.61%) |
Apr 06, 2016 | 876.60 | 900.00 | 858.60 | 883.80 | 890 | +14.40(+1.66%) |
Apr 05, 2016 | 862.20 | 874.80 | 846.00 | 869.40 | 652 | +12.60(+1.47%) |
Apr 04, 2016 | 871.20 | 883.80 | 846.00 | 856.80 | 907 | -18.00(-2.06%) |
Apr 01, 2016 | 855.00 | 900.00 | 845.10 | 874.80 | 715 | +12.60(+1.46%) |
Mar 31, 2016 | 883.80 | 885.60 | 838.80 | 862.20 | 735 | -19.80(-2.24%) |
Mar 30, 2016 | 889.20 | 898.20 | 862.20 | 882.00 | 1,013 | -1.80(-0.20%) |
Mar 29, 2016 | 900.00 | 923.40 | 865.80 | 883.80 | 1,449 | +21.60(+2.51%) |
Mar 28, 2016 | 810.00 | 874.80 | 810.00 | 862.20 | 1,682 | +61.20(+7.64%) |
Mar 24, 2016 | 757.80 | 801.00 | 801.00 | 801.00 | 586 | +45.00(+5.95%) |
Mar 23, 2016 | 730.80 | 765.00 | 730.80 | 756.00 | 412 | +5.40(+0.72%) |
Mar 22, 2016 | 705.60 | 756.00 | 705.60 | 750.60 | 964 | +45.00(+6.38%) |
Mar 21, 2016 | 685.80 | 716.38 | 675.23 | 705.60 | 528 | +14.40(+2.08%) |
Mar 18, 2016 | 671.40 | 691.20 | 667.80 | 691.20 | 749 | +25.20(+3.78%) |
Mar 17, 2016 | 669.60 | 693.00 | 648.00 | 666.00 | 721 | +1.80(+0.27%) |
Mar 16, 2016 | 666.00 | 678.60 | 660.62 | 664.20 | 252 | -1.80(-0.27%) |
Mar 15, 2016 | 680.40 | 693.00 | 655.20 | 666.00 | 403 | -16.20(-2.37%) |
Mar 14, 2016 | 676.80 | 693.00 | 667.80 | 682.20 | 382 | +14.40(+2.16%) |
Mar 11, 2016 | 630.00 | 669.60 | 622.80 | 667.80 | 623 | +28.80(+4.51%) |
Mar 10, 2016 | 660.60 | 671.22 | 621.02 | 639.00 | 1,133 | -5.40(-0.84%) |
Mar 09, 2016 | 657.00 | 658.69 | 637.20 | 644.40 | 617 | -12.60(-1.92%) |
Mar 08, 2016 | 675.00 | 700.20 | 648.00 | 657.00 | 453 | -14.40(-2.14%) |
Mar 07, 2016 | 658.80 | 675.00 | 644.40 | 671.40 | 228 | +19.80(+3.04%) |
Mar 04, 2016 | 651.60 | 673.20 | 637.20 | 651.60 | 438 | -1.80(-0.28%) |
Mar 03, 2016 | 678.60 | 678.60 | 648.00 | 653.40 | 549 | -19.80(-2.94%) |
Mar 02, 2016 | 662.40 | 676.80 | 644.40 | 673.20 | 578 | +7.20(+1.08%) |
Mar 01, 2016 | 685.80 | 709.18 | 641.16 | 666.00 | 444 | -21.60(-3.14%) |
Feb 29, 2016 | 693.00 | 696.60 | 653.40 | 687.60 | 802 | -3.60(-0.52%) |
Feb 26, 2016 | 698.40 | 716.38 | 684.00 | 691.20 | 885 | -7.20(-1.03%) |
Feb 25, 2016 | 714.60 | 716.40 | 680.40 | 698.40 | 857 | -19.80(-2.76%) |
Feb 24, 2016 | 630.00 | 738.00 | 624.60 | 718.20 | 2,225 | +79.20(+12.39%) |
Feb 23, 2016 | 633.60 | 648.00 | 621.00 | 639.00 | 365 | +9.00(+1.43%) |
Feb 22, 2016 | 585.00 | 664.18 | 582.30 | 630.00 | 3,617 | +16.20(+2.64%) |
Feb 19, 2016 | 756.00 | 774.00 | 560.70 | 613.80 | 5,215 | -129.60(-17.43%) |
Feb 18, 2016 | 711.00 | 775.80 | 702.00 | 743.40 | 2,827 | +52.20(+7.55%) |
Feb 17, 2016 | 669.60 | 691.20 | 640.80 | 691.20 | 1,196 | +54.00(+8.47%) |
Feb 16, 2016 | 696.60 | 703.80 | 624.60 | 637.20 | 1,579 | +18.00(+2.91%) |
Feb 12, 2016 | 621.00 | 619.20 | 619.20 | 619.20 | 955 | -3.60(-0.58%) |
Feb 11, 2016 | 603.00 | 657.00 | 597.60 | 622.80 | 656 | +10.80(+1.76%) |
Feb 10, 2016 | 626.40 | 678.60 | 609.30 | 612.00 | 1,536 | -9.00(-1.45%) |
Feb 09, 2016 | 624.60 | 668.16 | 613.71 | 621.00 | 342 | -1.80(-0.29%) |
Feb 08, 2016 | 682.20 | 716.44 | 621.00 | 622.80 | 951 | -68.40(-9.90%) |
Feb 05, 2016 | 680.40 | 738.00 | 630.00 | 691.20 | 1,801 | +10.80(+1.59%) |
Feb 04, 2016 | 754.20 | 754.20 | 675.90 | 680.40 | 1,498 | -52.20(-7.13%) |
Feb 03, 2016 | 741.60 | 761.40 | 712.80 | 732.60 | 1,038 | -14.40(-1.93%) |
Feb 02, 2016 | 727.20 | 765.00 | 691.20 | 747.00 | 2,292 | +16.20(+2.22%) |