Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1159 | 1182 | 1154 | 1181 | 0 | +25.92(+2.24%) |
Jun 29, 2016 | 1156 | 1165 | 1147 | 1155 | 0 | +7.93(+0.69%) |
Jun 28, 2016 | 1144 | 1152 | 1129 | 1147 | 0 | +10.05(+0.88%) |
Jun 27, 2016 | 1125 | 1143 | 1118 | 1137 | 0 | +7.82(+0.69%) |
Jun 24, 2016 | 1110 | 1142 | 1106 | 1129 | 0 | -8.09(-0.71%) |
Jun 23, 2016 | 1132 | 1139 | 1125 | 1137 | 0 | +9.05(+0.80%) |
Jun 22, 2016 | 1132 | 1137 | 1124 | 1128 | 0 | -2.31(-0.20%) |
Jun 21, 2016 | 1126 | 1137 | 1118 | 1130 | 0 | +6.07(+0.54%) |
Jun 20, 2016 | 1130 | 1134 | 1116 | 1124 | 0 | +1.57(+0.14%) |
Jun 17, 2016 | 1121 | 1129 | 1110 | 1123 | 0 | +1.21(+0.11%) |
Jun 16, 2016 | 1112 | 1124 | 1107 | 1122 | 0 | +7.33(+0.66%) |
Jun 15, 2016 | 1120 | 1125 | 1108 | 1114 | 0 | -5.25(-0.47%) |
Jun 14, 2016 | 1115 | 1123 | 1107 | 1120 | 0 | +1.70(+0.15%) |
Jun 13, 2016 | 1118 | 1127 | 1113 | 1118 | 0 | -2.92(-0.26%) |
Jun 10, 2016 | 1122 | 1130 | 1114 | 1121 | 0 | -6.89(-0.61%) |
Jun 09, 2016 | 1117 | 1130 | 1113 | 1128 | 0 | +7.83(+0.70%) |
Jun 08, 2016 | 1113 | 1123 | 1108 | 1120 | 0 | +8.76(+0.79%) |
Jun 07, 2016 | 1110 | 1118 | 1105 | 1111 | 0 | +2.14(+0.19%) |
Jun 06, 2016 | 1110 | 1117 | 1101 | 1109 | 0 | -0.78(-0.07%) |
Jun 03, 2016 | 1102 | 1115 | 1099 | 1110 | 0 | +16.58(+1.52%) |
Jun 02, 2016 | 1090 | 1096 | 1080 | 1093 | 0 | -0.17(-0.02%) |
Jun 01, 2016 | 1083 | 1096 | 1079 | 1093 | 0 | +4.44(+0.41%) |
May 31, 2016 | 1087 | 1096 | 1080 | 1089 | 0 | +2.17(+0.20%) |
May 30, 2016 | 1087 | 1087 | 1087 | 1087 | 0 | +0.00(+0.00%) |
May 27, 2016 | 1083 | 1089 | 1078 | 1087 | 0 | +3.42(+0.32%) |
May 26, 2016 | 1075 | 1087 | 1071 | 1083 | 0 | +10.53(+0.98%) |
May 25, 2016 | 1075 | 1082 | 1065 | 1073 | 0 | -2.90(-0.27%) |
May 24, 2016 | 1066 | 1078 | 1061 | 1076 | 0 | +14.25(+1.34%) |
May 23, 2016 | 1069 | 1073 | 1059 | 1061 | 0 | -7.48(-0.70%) |
May 20, 2016 | 1069 | 1074 | 1060 | 1069 | 0 | -1.51(-0.14%) |
May 19, 2016 | 1059 | 1072 | 1050 | 1070 | 0 | +7.22(+0.68%) |
May 18, 2016 | 1073 | 1085 | 1056 | 1063 | 0 | -16.32(-1.51%) |
May 17, 2016 | 1096 | 1101 | 1072 | 1079 | 0 | -19.05(-1.73%) |
May 16, 2016 | 1093 | 1102 | 1087 | 1099 | 0 | +3.95(+0.36%) |
May 13, 2016 | 1097 | 1103 | 1087 | 1095 | 0 | -5.99(-0.54%) |
May 12, 2016 | 1098 | 1108 | 1090 | 1101 | 0 | +3.85(+0.35%) |
May 11, 2016 | 1097 | 1102 | 1086 | 1097 | 0 | -0.04(-0.00%) |
May 10, 2016 | 1095 | 1102 | 1089 | 1097 | 0 | +3.38(+0.31%) |
May 09, 2016 | 1091 | 1099 | 1084 | 1093 | 0 | +3.25(+0.30%) |
May 06, 2016 | 1086 | 1096 | 1075 | 1090 | 0 | +1.29(+0.12%) |
May 05, 2016 | 1095 | 1106 | 1083 | 1089 | 0 | -7.87(-0.72%) |
May 04, 2016 | 1083 | 1105 | 1078 | 1097 | 0 | +8.60(+0.79%) |
May 03, 2016 | 1091 | 1098 | 1080 | 1088 | 0 | -5.41(-0.49%) |
May 02, 2016 | 1084 | 1099 | 1078 | 1094 | 0 | +10.50(+0.97%) |
Apr 29, 2016 | 1073 | 1087 | 1064 | 1083 | 0 | +5.61(+0.52%) |
Apr 28, 2016 | 1068 | 1085 | 1063 | 1077 | 0 | -0.76(-0.07%) |
Apr 27, 2016 | 1070 | 1084 | 1062 | 1078 | 0 | +1.90(+0.18%) |
Apr 26, 2016 | 1073 | 1083 | 1068 | 1076 | 0 | +7.20(+0.67%) |
Apr 25, 2016 | 1065 | 1072 | 1058 | 1069 | 0 | +6.28(+0.59%) |
Apr 22, 2016 | 1056 | 1068 | 1052 | 1063 | 0 | +8.10(+0.77%) |
Apr 21, 2016 | 1076 | 1078 | 1050 | 1055 | 0 | -25.93(-2.40%) |
Apr 20, 2016 | 1101 | 1105 | 1078 | 1081 | 0 | -21.83(-1.98%) |
Apr 19, 2016 | 1096 | 1106 | 1090 | 1102 | 0 | +8.36(+0.76%) |
Apr 18, 2016 | 1085 | 1096 | 1078 | 1094 | 0 | +5.23(+0.48%) |
Apr 15, 2016 | 1080 | 1093 | 1076 | 1089 | 0 | +8.42(+0.78%) |
Apr 14, 2016 | 1080 | 1086 | 1074 | 1080 | 0 | -2.03(-0.19%) |
Apr 13, 2016 | 1088 | 1090 | 1073 | 1082 | 0 | -2.51(-0.23%) |
Apr 12, 2016 | 1077 | 1088 | 1072 | 1085 | 0 | +9.00(+0.84%) |
Apr 11, 2016 | 1082 | 1088 | 1073 | 1076 | 0 | -1.49(-0.14%) |
Apr 08, 2016 | 1074 | 1085 | 1071 | 1077 | 0 | +9.35(+0.88%) |
Apr 07, 2016 | 1064 | 1075 | 1061 | 1068 | 0 | +1.22(+0.11%) |
Apr 06, 2016 | 1065 | 1072 | 1057 | 1067 | 0 | +1.28(+0.12%) |
Apr 05, 2016 | 1079 | 1083 | 1063 | 1066 | 0 | -17.05(-1.57%) |
Apr 04, 2016 | 1088 | 1092 | 1076 | 1083 | 0 | -5.02(-0.46%) |