Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2829 | 2834 | 2791 | 2791 | 0 | -5.69(-0.20%) |
May 30, 2016 | 2796 | 2808 | 2787 | 2797 | 0 | -5.76(-0.21%) |
May 29, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +0.00(+0.00%) |
May 28, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +29.20(+1.05%) |
May 26, 2016 | 2784 | 2791 | 2772 | 2773 | 0 | +6.65(+0.24%) |
May 25, 2016 | 2786 | 2790 | 2767 | 2767 | 0 | +16.43(+0.60%) |
May 24, 2016 | 2761 | 2766 | 2743 | 2750 | 0 | -16.70(-0.60%) |
May 23, 2016 | 2762 | 2775 | 2741 | 2767 | 0 | +3.11(+0.11%) |
May 22, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +0.00(+0.00%) |
May 21, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +0.00(+0.00%) |
May 20, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +23.71(+0.87%) |
May 19, 2016 | 2771 | 2775 | 2731 | 2740 | 0 | -37.00(-1.33%) |
May 18, 2016 | 2764 | 2791 | 2760 | 2777 | 0 | -4.00(-0.14%) |
May 17, 2016 | 2744 | 2789 | 2744 | 2781 | 0 | +45.05(+1.65%) |
May 16, 2016 | 2726 | 2742 | 2722 | 2736 | 0 | +1.15(+0.04%) |
May 15, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | +0.00(+0.00%) |
May 14, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | +0.00(+0.00%) |
May 13, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | -10.48(-0.38%) |
May 12, 2016 | 2729 | 2748 | 2724 | 2745 | 0 | +12.52(+0.46%) |
May 11, 2016 | 2759 | 2763 | 2721 | 2733 | 0 | -8.28(-0.30%) |
May 10, 2016 | 2746 | 2763 | 2736 | 2741 | 0 | -24.91(-0.90%) |
May 09, 2016 | 2745 | 2766 | 2734 | 2766 | 0 | +35.26(+1.29%) |
May 08, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | +0.00(+0.00%) |
May 07, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | +0.00(+0.00%) |
May 06, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | -37.01(-1.34%) |
May 05, 2016 | 2755 | 2773 | 2750 | 2768 | 0 | -5.26(-0.19%) |
May 04, 2016 | 2786 | 2796 | 2762 | 2773 | 0 | -38.13(-1.36%) |
May 03, 2016 | 2843 | 2849 | 2806 | 2811 | 0 | -27.32(-0.96%) |
May 02, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |
May 01, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | -23.78(-0.83%) |
Apr 28, 2016 | 2893 | 2900 | 2857 | 2862 | 0 | -12.42(-0.43%) |
Apr 27, 2016 | 2890 | 2892 | 2870 | 2875 | 0 | -19.94(-0.69%) |
Apr 26, 2016 | 2888 | 2900 | 2874 | 2895 | 0 | -5.62(-0.19%) |
Apr 25, 2016 | 2931 | 2933 | 2886 | 2900 | 0 | -40.15(-1.37%) |
Apr 24, 2016 | 2937 | 2946 | 2930 | 2940 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2937 | 2946 | 2930 | 2940 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2937 | 2946 | 2930 | 2940 | 0 | -20.35(-0.69%) |
Apr 21, 2016 | 2952 | 2964 | 2942 | 2961 | 0 | +10.83(+0.37%) |
Apr 20, 2016 | 2955 | 2960 | 2930 | 2950 | 0 | -1.86(-0.06%) |
Apr 19, 2016 | 2930 | 2954 | 2929 | 2952 | 0 | +34.06(+1.17%) |
Apr 18, 2016 | 2901 | 2918 | 2893 | 2918 | 0 | -6.19(-0.21%) |
Apr 17, 2016 | 2917 | 2926 | 2905 | 2924 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 2917 | 2926 | 2905 | 2924 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 2917 | 2926 | 2905 | 2924 | 0 | +10.01(+0.34%) |
Apr 14, 2016 | 2910 | 2924 | 2909 | 2914 | 0 | +23.52(+0.81%) |
Apr 13, 2016 | 2838 | 2890 | 2836 | 2890 | 0 | +75.76(+2.69%) |
Apr 12, 2016 | 2811 | 2816 | 2803 | 2815 | 0 | +5.41(+0.19%) |
Apr 11, 2016 | 2797 | 2818 | 2794 | 2809 | 0 | +0.92(+0.03%) |
Apr 10, 2016 | 2790 | 2809 | 2783 | 2808 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 2790 | 2809 | 2783 | 2808 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 2790 | 2809 | 2783 | 2808 | 0 | -5.27(-0.19%) |
Apr 07, 2016 | 2818 | 2835 | 2810 | 2814 | 0 | +2.34(+0.08%) |
Apr 06, 2016 | 2799 | 2817 | 2789 | 2811 | 0 | +10.33(+0.37%) |
Apr 05, 2016 | 2811 | 2814 | 2784 | 2801 | 0 | -34.43(-1.21%) |
Apr 04, 2016 | 2826 | 2846 | 2818 | 2835 | 0 | +16.86(+0.60%) |
Apr 03, 2016 | 2821 | 2835 | 2808 | 2818 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 2821 | 2835 | 2808 | 2818 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 2821 | 2835 | 2808 | 2818 | 0 | -22.41(-0.79%) |
Mar 31, 2016 | 2833 | 2855 | 2831 | 2841 | 0 | -31.88(-1.11%) |
Mar 30, 2016 | 2840 | 2874 | 2837 | 2873 | 0 | +53.70(+1.90%) |
Mar 29, 2016 | 2836 | 2837 | 2817 | 2819 | 0 | -11.21(-0.40%) |
Mar 28, 2016 | 2851 | 2855 | 2821 | 2830 | 0 | -17.10(-0.60%) |
Mar 27, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 2875 | 2875 | 2840 | 2847 | 0 | -34.59(-1.20%) |
Mar 23, 2016 | 2889 | 2896 | 2874 | 2882 | 0 | +1.33(+0.05%) |
Mar 22, 2016 | 2885 | 2901 | 2869 | 2881 | 0 | -0.04(-0.00%) |
Mar 21, 2016 | 2905 | 2906 | 2867 | 2881 | 0 | -26.11(-0.90%) |
Mar 20, 2016 | 2889 | 2907 | 2886 | 2907 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 2889 | 2907 | 2886 | 2907 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 2889 | 2907 | 2886 | 2907 | 0 | +26.63(+0.92%) |
Mar 17, 2016 | 2872 | 2884 | 2866 | 2880 | 0 | +35.96(+1.26%) |
Mar 16, 2016 | 2845 | 2855 | 2833 | 2844 | 0 | +4.77(+0.17%) |
Mar 15, 2016 | 2852 | 2857 | 2829 | 2839 | 0 | -7.62(-0.27%) |
Mar 14, 2016 | 2849 | 2867 | 2842 | 2847 | 0 | +18.20(+0.64%) |
Mar 13, 2016 | 2808 | 2830 | 2790 | 2829 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 2808 | 2830 | 2790 | 2829 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 2808 | 2830 | 2790 | 2829 | 0 | +19.74(+0.70%) |
Mar 10, 2016 | 2828 | 2829 | 2799 | 2809 | 0 | -1.31(-0.05%) |
Mar 09, 2016 | 2784 | 2814 | 2770 | 2810 | 0 | +31.66(+1.14%) |
Mar 08, 2016 | 2822 | 2827 | 2773 | 2779 | 0 | -44.74(-1.58%) |
Mar 07, 2016 | 2844 | 2851 | 2810 | 2824 | 0 | -13.49(-0.48%) |
Mar 06, 2016 | 2793 | 2837 | 2792 | 2837 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 2793 | 2837 | 2792 | 2837 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 2793 | 2837 | 2792 | 2837 | 0 | +49.38(+1.77%) |
Mar 03, 2016 | 2735 | 2788 | 2735 | 2788 | 0 | +60.66(+2.22%) |
Mar 02, 2016 | 2718 | 2739 | 2713 | 2727 | 0 | +44.57(+1.66%) |