Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1753 | 1779 | 1745 | 1759 | 894 | +10.54(+0.60%) |
Apr 28, 2016 | 1658 | 1760 | 1658 | 1748 | 2,337 | +78.98(+4.73%) |
Apr 27, 2016 | 1668 | 1684 | 1639 | 1669 | 613 | +0.87(+0.05%) |
Apr 26, 2016 | 1628 | 1678 | 1624 | 1668 | 460 | +41.25(+2.54%) |
Apr 25, 2016 | 1678 | 1682 | 1613 | 1627 | 345 | -60.55(-3.59%) |
Apr 22, 2016 | 1689 | 1708 | 1670 | 1688 | 458 | -0.88(-0.05%) |
Apr 21, 2016 | 1703 | 1729 | 1678 | 1688 | 1,366 | +1.75(+0.10%) |
Apr 20, 2016 | 1605 | 1691 | 1605 | 1687 | 1,143 | +78.98(+4.91%) |
Apr 19, 2016 | 1571 | 1608 | 1570 | 1608 | 765 | +44.76(+2.86%) |
Apr 18, 2016 | 1522 | 1566 | 1505 | 1563 | 656 | +28.96(+1.89%) |
Apr 15, 2016 | 1521 | 1541 | 1505 | 1534 | 954 | +8.77(+0.58%) |
Apr 14, 2016 | 1487 | 1536 | 1463 | 1525 | 1,230 | +42.13(+2.84%) |
Apr 13, 2016 | 1435 | 1492 | 1430 | 1483 | 721 | +56.16(+3.94%) |
Apr 12, 2016 | 1403 | 1455 | 1403 | 1427 | 561 | +21.94(+1.56%) |
Apr 11, 2016 | 1477 | 1502 | 1393 | 1405 | 605 | -64.06(-4.36%) |
Apr 08, 2016 | 1487 | 1496 | 1443 | 1469 | 1,101 | -7.90(-0.53%) |
Apr 07, 2016 | 1469 | 1491 | 1454 | 1477 | 1,000 | -5.26(-0.35%) |
Apr 06, 2016 | 1410 | 1487 | 1404 | 1482 | 957 | +71.08(+5.04%) |
Apr 05, 2016 | 1521 | 1521 | 1394 | 1411 | 1,416 | -127.25(-8.27%) |
Apr 04, 2016 | 1547 | 1553 | 1514 | 1538 | 1,080 | -10.53(-0.68%) |
Apr 01, 2016 | 1519 | 1552 | 1508 | 1549 | 1,098 | +19.31(+1.26%) |
Mar 31, 2016 | 1557 | 1580 | 1503 | 1530 | 3,164 | -31.60(-2.02%) |
Mar 30, 2016 | 1559 | 1579 | 1540 | 1561 | 1,306 | +9.66(+0.62%) |
Mar 29, 2016 | 1452 | 1573 | 1442 | 1552 | 2,391 | +98.28(+6.76%) |
Mar 28, 2016 | 1407 | 1493 | 1407 | 1453 | 1,493 | +44.76(+3.18%) |
Mar 24, 2016 | 1403 | 1408 | 1408 | 1408 | 1,046 | -4.39(-0.31%) |
Mar 23, 2016 | 1473 | 1490 | 1410 | 1413 | 730 | -66.69(-4.51%) |
Mar 22, 2016 | 1466 | 1498 | 1457 | 1480 | 530 | +1.75(+0.12%) |
Mar 21, 2016 | 1482 | 1502 | 1455 | 1478 | 802 | -6.14(-0.41%) |
Mar 18, 2016 | 1491 | 1554 | 1464 | 1484 | 1,502 | +3.51(+0.24%) |
Mar 17, 2016 | 1507 | 1510 | 1454 | 1480 | 1,576 | -33.35(-2.20%) |
Mar 16, 2016 | 1511 | 1544 | 1502 | 1514 | 516 | -7.90(-0.52%) |
Mar 15, 2016 | 1575 | 1575 | 1506 | 1522 | 843 | -55.28(-3.51%) |
Mar 14, 2016 | 1587 | 1594 | 1571 | 1577 | 1,321 | -11.41(-0.72%) |
Mar 11, 2016 | 1577 | 1591 | 1538 | 1588 | 1,148 | +14.92(+0.95%) |
Mar 10, 2016 | 1580 | 1586 | 1551 | 1573 | 1,435 | -0.88(-0.06%) |
Mar 09, 2016 | 1609 | 1609 | 1552 | 1574 | 486 | -20.18(-1.27%) |
Mar 08, 2016 | 1609 | 1625 | 1594 | 1595 | 724 | -23.70(-1.46%) |
Mar 07, 2016 | 1602 | 1622 | 1592 | 1618 | 506 | +12.29(+0.77%) |
Mar 04, 2016 | 1606 | 1623 | 1602 | 1606 | 541 | +1.75(+0.11%) |
Mar 03, 2016 | 1577 | 1631 | 1577 | 1604 | 694 | +21.07(+1.33%) |
Mar 02, 2016 | 1550 | 1596 | 1550 | 1583 | 744 | +16.67(+1.06%) |
Mar 01, 2016 | 1627 | 1645 | 1555 | 1566 | 883 | -56.16(-3.46%) |
Feb 29, 2016 | 1638 | 1652 | 1606 | 1623 | 1,428 | -21.94(-1.33%) |
Feb 26, 2016 | 1611 | 1667 | 1584 | 1645 | 1,216 | +37.73(+2.35%) |
Feb 25, 2016 | 1583 | 1617 | 1561 | 1607 | 969 | +27.21(+1.72%) |
Feb 24, 2016 | 1535 | 1588 | 1521 | 1580 | 2,093 | +33.34(+2.16%) |
Feb 23, 2016 | 1473 | 1558 | 1473 | 1546 | 1,232 | +57.04(+3.83%) |
Feb 22, 2016 | 1459 | 1502 | 1448 | 1489 | 1,116 | +37.74(+2.60%) |
Feb 19, 2016 | 1435 | 1453 | 1416 | 1451 | 873 | +14.04(+0.98%) |
Feb 18, 2016 | 1529 | 1530 | 1436 | 1437 | 985 | -76.35(-5.04%) |
Feb 17, 2016 | 1480 | 1535 | 1480 | 1514 | 1,031 | +40.37(+2.74%) |
Feb 16, 2016 | 1452 | 1479 | 1428 | 1473 | 1,533 | +46.51(+3.26%) |
Feb 12, 2016 | 1371 | 1427 | 1427 | 1427 | 1,340 | +76.35(+5.65%) |
Feb 11, 2016 | 1387 | 1398 | 1338 | 1351 | 1,702 | -74.59(-5.23%) |
Feb 10, 2016 | 1584 | 1600 | 1423 | 1425 | 4,111 | -281.70(-16.50%) |
Feb 09, 2016 | 1703 | 1746 | 1650 | 1707 | 1,729 | -22.82(-1.32%) |
Feb 08, 2016 | 1830 | 1830 | 1698 | 1730 | 806 | -102.67(-5.60%) |
Feb 05, 2016 | 1962 | 1984 | 1816 | 1832 | 1,428 | -138.65(-7.03%) |
Feb 04, 2016 | 1985 | 1989 | 1941 | 1971 | 295 | -12.29(-0.62%) |
Feb 03, 2016 | 2087 | 2124 | 1951 | 1983 | 1,047 | -78.98(-3.83%) |
Feb 02, 2016 | 2117 | 2139 | 2059 | 2062 | 883 | -68.45(-3.21%) |