Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1599 | 1602 | 1577 | 1589 | 0 | -7.02(-0.44%) |
May 27, 2016 | 1596 | 1596 | 1596 | 1596 | 0 | +7.12(+0.45%) |
May 26, 2016 | 1582 | 1596 | 1576 | 1589 | 0 | +5.15(+0.33%) |
May 25, 2016 | 1589 | 1593 | 1569 | 1584 | 0 | -5.17(-0.33%) |
May 24, 2016 | 1576 | 1598 | 1575 | 1589 | 0 | +17.39(+1.11%) |
May 23, 2016 | 1576 | 1582 | 1565 | 1571 | 0 | -2.49(-0.16%) |
May 20, 2016 | 1563 | 1579 | 1553 | 1574 | 0 | +18.87(+1.21%) |
May 19, 2016 | 1562 | 1580 | 1548 | 1555 | 0 | -29.09(-1.84%) |
May 18, 2016 | 1601 | 1609 | 1566 | 1584 | 0 | -22.31(-1.39%) |
May 17, 2016 | 1641 | 1645 | 1599 | 1606 | 0 | -38.13(-2.32%) |
May 16, 2016 | 1627 | 1651 | 1623 | 1644 | 0 | +17.42(+1.07%) |
May 13, 2016 | 1642 | 1644 | 1623 | 1627 | 0 | -13.60(-0.83%) |
May 12, 2016 | 1615 | 1647 | 1597 | 1641 | 0 | +30.86(+1.92%) |
May 11, 2016 | 1644 | 1645 | 1595 | 1610 | 0 | -33.86(-2.06%) |
May 10, 2016 | 1648 | 1655 | 1632 | 1644 | 0 | +3.08(+0.19%) |
May 09, 2016 | 1632 | 1645 | 1625 | 1641 | 0 | +11.24(+0.69%) |
May 06, 2016 | 1610 | 1634 | 1603 | 1629 | 0 | +21.32(+1.33%) |
May 05, 2016 | 1591 | 1613 | 1583 | 1608 | 0 | +12.48(+0.78%) |
May 04, 2016 | 1562 | 1612 | 1558 | 1596 | 0 | +27.22(+1.74%) |
May 03, 2016 | 1556 | 1581 | 1551 | 1568 | 0 | +9.07(+0.58%) |
May 02, 2016 | 1521 | 1566 | 1519 | 1559 | 0 | +42.12(+2.78%) |
Apr 29, 2016 | 1534 | 1540 | 1500 | 1517 | 0 | -25.11(-1.63%) |
Apr 28, 2016 | 1532 | 1558 | 1531 | 1542 | 0 | +4.33(+0.28%) |
Apr 27, 2016 | 1568 | 1572 | 1522 | 1538 | 0 | -40.40(-2.56%) |
Apr 26, 2016 | 1584 | 1593 | 1566 | 1578 | 0 | -3.02(-0.19%) |
Apr 25, 2016 | 1560 | 1583 | 1552 | 1581 | 0 | +10.06(+0.64%) |
Apr 22, 2016 | 1564 | 1574 | 1551 | 1571 | 0 | +11.55(+0.74%) |
Apr 21, 2016 | 1606 | 1610 | 1557 | 1560 | 0 | -44.25(-2.76%) |
Apr 20, 2016 | 1613 | 1619 | 1595 | 1604 | 0 | -7.51(-0.47%) |
Apr 19, 2016 | 1660 | 1662 | 1605 | 1611 | 0 | -46.16(-2.78%) |
Apr 18, 2016 | 1636 | 1660 | 1628 | 1658 | 0 | +21.67(+1.32%) |
Apr 15, 2016 | 1629 | 1641 | 1623 | 1636 | 0 | +8.49(+0.52%) |
Apr 14, 2016 | 1651 | 1657 | 1621 | 1627 | 0 | -28.25(-1.71%) |
Apr 13, 2016 | 1684 | 1685 | 1644 | 1656 | 0 | -20.18(-1.20%) |
Apr 12, 2016 | 1662 | 1680 | 1654 | 1676 | 0 | +17.05(+1.03%) |
Apr 11, 2016 | 1675 | 1678 | 1656 | 1659 | 0 | -12.53(-0.75%) |
Apr 08, 2016 | 1670 | 1682 | 1662 | 1671 | 0 | +4.70(+0.28%) |
Apr 07, 2016 | 1667 | 1674 | 1653 | 1667 | 0 | -3.89(-0.23%) |
Apr 06, 2016 | 1669 | 1674 | 1651 | 1671 | 0 | +0.64(+0.04%) |
Apr 05, 2016 | 1676 | 1687 | 1664 | 1670 | 0 | -14.22(-0.84%) |
Apr 04, 2016 | 1682 | 1691 | 1668 | 1684 | 0 | +2.79(+0.17%) |
Apr 01, 2016 | 1680 | 1690 | 1667 | 1681 | 0 | -1.50(-0.09%) |
Mar 31, 2016 | 1672 | 1689 | 1668 | 1683 | 0 | +13.06(+0.78%) |
Mar 30, 2016 | 1680 | 1682 | 1665 | 1670 | 0 | -6.81(-0.41%) |
Mar 29, 2016 | 1649 | 1678 | 1642 | 1677 | 0 | +29.13(+1.77%) |
Mar 28, 2016 | 1632 | 1656 | 1631 | 1647 | 0 | +20.40(+1.25%) |
Mar 24, 2016 | 1627 | 1627 | 1627 | 1627 | 0 | +9.63(+0.60%) |
Mar 23, 2016 | 1613 | 1631 | 1606 | 1617 | 0 | +6.73(+0.42%) |
Mar 22, 2016 | 1605 | 1622 | 1599 | 1611 | 0 | -1.16(-0.07%) |
Mar 21, 2016 | 1630 | 1647 | 1608 | 1612 | 0 | -26.49(-1.62%) |
Mar 18, 2016 | 1649 | 1658 | 1628 | 1638 | 0 | -8.85(-0.54%) |
Mar 17, 2016 | 1630 | 1654 | 1626 | 1647 | 0 | +14.46(+0.89%) |
Mar 16, 2016 | 1599 | 1637 | 1590 | 1633 | 0 | +26.87(+1.67%) |
Mar 15, 2016 | 1581 | 1613 | 1578 | 1606 | 0 | +19.02(+1.20%) |
Mar 14, 2016 | 1565 | 1590 | 1562 | 1587 | 0 | +13.78(+0.88%) |
Mar 11, 2016 | 1549 | 1575 | 1544 | 1573 | 0 | +38.00(+2.48%) |
Mar 10, 2016 | 1542 | 1555 | 1520 | 1535 | 0 | +0.26(+0.02%) |
Mar 09, 2016 | 1530 | 1546 | 1524 | 1535 | 0 | +8.84(+0.58%) |
Mar 08, 2016 | 1534 | 1550 | 1522 | 1526 | 0 | -9.41(-0.61%) |
Mar 07, 2016 | 1530 | 1540 | 1519 | 1535 | 0 | +1.08(+0.07%) |
Mar 04, 2016 | 1548 | 1553 | 1523 | 1534 | 0 | -14.57(-0.94%) |
Mar 03, 2016 | 1563 | 1570 | 1529 | 1549 | 0 | -15.01(-0.96%) |
Mar 02, 2016 | 1551 | 1567 | 1544 | 1564 | 0 | +12.21(+0.79%) |