Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4532 | 4540 | 4500 | 4508 | 0 | -27.41(-0.60%) |
May 28, 2015 | 4537 | 4548 | 4524 | 4536 | 0 | -10.40(-0.23%) |
May 27, 2015 | 4488 | 4552 | 4480 | 4546 | 0 | +73.10(+1.63%) |
May 26, 2015 | 4517 | 4522 | 4457 | 4473 | 0 | -54.20(-1.20%) |
May 22, 2015 | 4527 | 4527 | 4527 | 4527 | 0 | -2.31(-0.05%) |
May 21, 2015 | 4499 | 4537 | 4495 | 4529 | 0 | +24.17(+0.54%) |
May 20, 2015 | 4506 | 4534 | 4485 | 4505 | 0 | +1.58(+0.04%) |
May 19, 2015 | 4515 | 4522 | 4499 | 4504 | 0 | -9.23(-0.20%) |
May 18, 2015 | 4487 | 4521 | 4484 | 4513 | 0 | +18.66(+0.42%) |
May 15, 2015 | 4505 | 4509 | 4483 | 4494 | 0 | -0.75(-0.02%) |
May 14, 2015 | 4461 | 4496 | 4448 | 4495 | 0 | +68.48(+1.55%) |
May 13, 2015 | 4436 | 4461 | 4422 | 4427 | 0 | +5.91(+0.13%) |
May 12, 2015 | 4413 | 4441 | 4381 | 4421 | 0 | -17.99(-0.41%) |
May 11, 2015 | 4458 | 4469 | 4438 | 4439 | 0 | -20.01(-0.45%) |
May 08, 2015 | 4445 | 4466 | 4442 | 4459 | 0 | +57.10(+1.30%) |
May 07, 2015 | 4378 | 4414 | 4373 | 4402 | 0 | +21.80(+0.50%) |
May 06, 2015 | 4420 | 4430 | 4350 | 4380 | 0 | -29.64(-0.67%) |
May 05, 2015 | 4464 | 4472 | 4407 | 4409 | 0 | -73.22(-1.63%) |
May 04, 2015 | 4491 | 4510 | 4481 | 4483 | 0 | +3.55(+0.08%) |
May 01, 2015 | 4438 | 4479 | 4435 | 4479 | 0 | +64.81(+1.47%) |
Apr 30, 2015 | 4459 | 4480 | 4395 | 4414 | 0 | -73.90(-1.65%) |
Apr 29, 2015 | 4491 | 4517 | 4464 | 4488 | 0 | -27.12(-0.60%) |
Apr 28, 2015 | 4529 | 4537 | 4479 | 4515 | 0 | -9.77(-0.22%) |
Apr 27, 2015 | 4549 | 4562 | 4516 | 4525 | 0 | -11.74(-0.26%) |
Apr 24, 2015 | 4530 | 4544 | 4518 | 4537 | 0 | +59.71(+1.33%) |
Apr 23, 2015 | 4445 | 4496 | 4444 | 4477 | 0 | +16.26(+0.36%) |
Apr 22, 2015 | 4449 | 4467 | 4419 | 4461 | 0 | +24.83(+0.56%) |
Apr 21, 2015 | 4444 | 4449 | 4431 | 4436 | 0 | +18.58(+0.42%) |
Apr 20, 2015 | 4374 | 4424 | 4373 | 4417 | 0 | +65.60(+1.51%) |
Apr 17, 2015 | 4380 | 4390 | 4333 | 4352 | 0 | -67.03(-1.52%) |
Apr 16, 2015 | 4412 | 4427 | 4409 | 4419 | 0 | -5.70(-0.13%) |
Apr 15, 2015 | 4410 | 4435 | 4406 | 4425 | 0 | +26.88(+0.61%) |
Apr 14, 2015 | 4409 | 4419 | 4375 | 4398 | 0 | -11.56(-0.26%) |
Apr 13, 2015 | 4428 | 4448 | 4407 | 4409 | 0 | -12.81(-0.29%) |
Apr 10, 2015 | 4402 | 4423 | 4394 | 4422 | 0 | +18.07(+0.41%) |
Apr 09, 2015 | 4376 | 4406 | 4361 | 4404 | 0 | +27.99(+0.64%) |
Apr 08, 2015 | 4345 | 4383 | 4345 | 4376 | 0 | +31.88(+0.73%) |
Apr 07, 2015 | 4349 | 4379 | 4344 | 4344 | 0 | -6.90(-0.16%) |
Apr 06, 2015 | 4286 | 4362 | 4284 | 4351 | 0 | +34.97(+0.81%) |
Apr 02, 2015 | 4316 | 4316 | 4316 | 4316 | 0 | +4.75(+0.11%) |
Apr 01, 2015 | 4328 | 4335 | 4284 | 4311 | 0 | -22.43(-0.52%) |
Mar 31, 2015 | 4364 | 4377 | 4334 | 4334 | 0 | -49.13(-1.12%) |
Mar 30, 2015 | 4360 | 4384 | 4360 | 4383 | 0 | +49.96(+1.15%) |
Mar 27, 2015 | 4315 | 4343 | 4310 | 4333 | 0 | +17.60(+0.41%) |
Mar 26, 2015 | 4288 | 4340 | 4281 | 4315 | 0 | -14.03(-0.32%) |
Mar 25, 2015 | 4437 | 4443 | 4329 | 4329 | 0 | -101.70(-2.30%) |
Mar 24, 2015 | 4444 | 4468 | 4431 | 4431 | 0 | -14.55(-0.33%) |
Mar 23, 2015 | 4454 | 4466 | 4446 | 4446 | 0 | -13.00(-0.29%) |
Mar 20, 2015 | 4468 | 4479 | 4456 | 4459 | 0 | +31.72(+0.72%) |
Mar 19, 2015 | 4425 | 4440 | 4420 | 4427 | 0 | +4.32(+0.10%) |
Mar 18, 2015 | 4367 | 4440 | 4344 | 4422 | 0 | +46.88(+1.07%) |
Mar 17, 2015 | 4356 | 4385 | 4350 | 4376 | 0 | +5.15(+0.12%) |
Mar 16, 2015 | 4338 | 4371 | 4327 | 4370 | 0 | +55.57(+1.29%) |
Mar 13, 2015 | 4328 | 4348 | 4289 | 4315 | 0 | -21.33(-0.49%) |
Mar 12, 2015 | 4303 | 4339 | 4301 | 4336 | 0 | +30.85(+0.72%) |
Mar 11, 2015 | 4336 | 4343 | 4304 | 4305 | 0 | -23.70(-0.55%) |
Mar 10, 2015 | 4376 | 4382 | 4329 | 4329 | 0 | -83.91(-1.90%) |
Mar 09, 2015 | 4407 | 4424 | 4392 | 4413 | 0 | +13.76(+0.31%) |
Mar 06, 2015 | 4442 | 4454 | 4390 | 4399 | 0 | -52.83(-1.19%) |
Mar 05, 2015 | 4455 | 4464 | 4434 | 4452 | 0 | +6.70(+0.15%) |
Mar 04, 2015 | 4459 | 4452 | 4422 | 4445 | 0 | -13.42(-0.30%) |
Mar 03, 2015 | 4467 | 4471 | 4439 | 4459 | 0 | -24.27(-0.54%) |