Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1365 | 1376 | 1346 | 1359 | 0 | +5.60(+0.41%) |
Apr 28, 2016 | 1375 | 1385 | 1346 | 1353 | 0 | -25.22(-1.83%) |
Apr 27, 2016 | 1375 | 1390 | 1362 | 1378 | 0 | -29.70(-2.11%) |
Apr 26, 2016 | 1413 | 1423 | 1401 | 1408 | 0 | -8.92(-0.63%) |
Apr 25, 2016 | 1409 | 1421 | 1403 | 1417 | 0 | +1.76(+0.12%) |
Apr 22, 2016 | 1414 | 1427 | 1399 | 1415 | 0 | -24.65(-1.71%) |
Apr 21, 2016 | 1448 | 1455 | 1433 | 1440 | 0 | -9.26(-0.64%) |
Apr 20, 2016 | 1451 | 1463 | 1438 | 1449 | 0 | -1.95(-0.13%) |
Apr 19, 2016 | 1458 | 1464 | 1439 | 1451 | 0 | -0.30(-0.02%) |
Apr 18, 2016 | 1443 | 1460 | 1432 | 1451 | 0 | +4.78(+0.33%) |
Apr 15, 2016 | 1452 | 1461 | 1438 | 1447 | 0 | -4.87(-0.34%) |
Apr 14, 2016 | 1450 | 1460 | 1442 | 1452 | 0 | -2.02(-0.14%) |
Apr 13, 2016 | 1442 | 1458 | 1438 | 1454 | 0 | +20.41(+1.42%) |
Apr 12, 2016 | 1420 | 1436 | 1409 | 1433 | 0 | +17.76(+1.25%) |
Apr 11, 2016 | 1420 | 1436 | 1412 | 1415 | 0 | -0.65(-0.05%) |
Apr 08, 2016 | 1420 | 1431 | 1409 | 1416 | 0 | +1.75(+0.12%) |
Apr 07, 2016 | 1429 | 1433 | 1408 | 1414 | 0 | -22.45(-1.56%) |
Apr 06, 2016 | 1422 | 1439 | 1415 | 1437 | 0 | +15.18(+1.07%) |
Apr 05, 2016 | 1427 | 1436 | 1416 | 1422 | 0 | -17.95(-1.25%) |
Apr 04, 2016 | 1442 | 1453 | 1432 | 1440 | 0 | -0.13(-0.01%) |
Apr 01, 2016 | 1425 | 1442 | 1418 | 1440 | 0 | +5.90(+0.41%) |
Mar 31, 2016 | 1439 | 1448 | 1429 | 1434 | 0 | -5.80(-0.40%) |
Mar 30, 2016 | 1434 | 1450 | 1431 | 1440 | 0 | +14.92(+1.05%) |
Mar 29, 2016 | 1401 | 1428 | 1395 | 1425 | 0 | +23.86(+1.70%) |
Mar 28, 2016 | 1407 | 1414 | 1395 | 1401 | 0 | -4.02(-0.29%) |
Mar 24, 2016 | 1405 | 1405 | 1405 | 1405 | 0 | +4.44(+0.32%) |
Mar 23, 2016 | 1404 | 1412 | 1393 | 1400 | 0 | -4.48(-0.32%) |
Mar 22, 2016 | 1393 | 1414 | 1389 | 1405 | 0 | +3.11(+0.22%) |
Mar 21, 2016 | 1396 | 1413 | 1385 | 1402 | 0 | +2.67(+0.19%) |
Mar 18, 2016 | 1413 | 1418 | 1392 | 1399 | 0 | -8.65(-0.61%) |
Mar 17, 2016 | 1404 | 1420 | 1394 | 1408 | 0 | -1.26(-0.09%) |
Mar 16, 2016 | 1397 | 1416 | 1391 | 1409 | 0 | +10.28(+0.73%) |
Mar 15, 2016 | 1388 | 1405 | 1383 | 1399 | 0 | +9.12(+0.66%) |
Mar 14, 2016 | 1381 | 1398 | 1377 | 1390 | 0 | +3.87(+0.28%) |
Mar 11, 2016 | 1384 | 1389 | 1373 | 1386 | 0 | +18.13(+1.33%) |
Mar 10, 2016 | 1378 | 1385 | 1348 | 1368 | 0 | -3.51(-0.26%) |
Mar 09, 2016 | 1369 | 1378 | 1356 | 1371 | 0 | +6.11(+0.45%) |
Mar 08, 2016 | 1360 | 1379 | 1352 | 1365 | 0 | -2.16(-0.16%) |
Mar 07, 2016 | 1370 | 1383 | 1351 | 1367 | 0 | -10.83(-0.79%) |
Mar 04, 2016 | 1378 | 1387 | 1364 | 1378 | 0 | +5.89(+0.43%) |
Mar 03, 2016 | 1369 | 1379 | 1355 | 1372 | 0 | +0.48(+0.03%) |
Mar 02, 2016 | 1368 | 1377 | 1356 | 1372 | 0 | +2.74(+0.20%) |
Mar 01, 2016 | 1338 | 1372 | 1334 | 1369 | 0 | +39.49(+2.97%) |
Feb 29, 2016 | 1334 | 1349 | 1326 | 1329 | 0 | -5.46(-0.41%) |
Feb 26, 2016 | 1349 | 1356 | 1329 | 1335 | 0 | -8.28(-0.62%) |
Feb 25, 2016 | 1335 | 1346 | 1318 | 1343 | 0 | +12.64(+0.95%) |
Feb 24, 2016 | 1309 | 1334 | 1294 | 1330 | 0 | +10.39(+0.79%) |
Feb 23, 2016 | 1335 | 1340 | 1311 | 1320 | 0 | -19.15(-1.43%) |
Feb 22, 2016 | 1330 | 1345 | 1322 | 1339 | 0 | +21.40(+1.62%) |
Feb 19, 2016 | 1312 | 1326 | 1302 | 1318 | 0 | +0.80(+0.06%) |
Feb 18, 2016 | 1333 | 1341 | 1308 | 1317 | 0 | -16.17(-1.21%) |
Feb 17, 2016 | 1317 | 1340 | 1310 | 1333 | 0 | +24.83(+1.90%) |
Feb 16, 2016 | 1300 | 1314 | 1286 | 1308 | 0 | +25.10(+1.96%) |
Feb 12, 2016 | 1283 | 1283 | 1283 | 1283 | 0 | +13.13(+1.03%) |
Feb 11, 2016 | 1257 | 1282 | 1246 | 1270 | 0 | -2.06(-0.16%) |
Feb 10, 2016 | 1274 | 1276 | 1269 | 1272 | 0 | -2.87(-0.23%) |
Feb 09, 2016 | 1266 | 1294 | 1256 | 1275 | 0 | -7.73(-0.60%) |
Feb 08, 2016 | 1275 | 1292 | 1253 | 1283 | 0 | -7.92(-0.61%) |
Feb 05, 2016 | 1323 | 1327 | 1281 | 1291 | 0 | -35.35(-2.67%) |
Feb 04, 2016 | 1319 | 1339 | 1305 | 1326 | 0 | -1.66(-0.13%) |
Feb 03, 2016 | 1336 | 1349 | 1300 | 1328 | 0 | -1.30(-0.10%) |
Feb 02, 2016 | 1344 | 1354 | 1319 | 1329 | 0 | -26.72(-1.97%) |