Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2073 | 2099 | 2070 | 2099 | 0 | +28.09(+1.36%) |
Jun 29, 2016 | 2043 | 2073 | 2043 | 2071 | 0 | +34.68(+1.70%) |
Jun 28, 2016 | 2007 | 2036 | 2007 | 2036 | 0 | +35.55(+1.78%) |
Jun 27, 2016 | 2031 | 2031 | 1992 | 2001 | 0 | -36.87(-1.81%) |
Jun 24, 2016 | 2104 | 2104 | 2033 | 2037 | 0 | -75.91(-3.59%) |
Jun 23, 2016 | 2093 | 2113 | 2093 | 2113 | 0 | +27.87(+1.34%) |
Jun 22, 2016 | 2090 | 2100 | 2084 | 2085 | 0 | -3.45(-0.17%) |
Jun 21, 2016 | 2085 | 2094 | 2083 | 2089 | 0 | +5.65(+0.27%) |
Jun 20, 2016 | 2076 | 2101 | 2076 | 2083 | 0 | +12.03(+0.58%) |
Jun 17, 2016 | 2078 | 2078 | 2063 | 2071 | 0 | -6.77(-0.33%) |
Jun 16, 2016 | 2066 | 2080 | 2050 | 2078 | 0 | +6.49(+0.31%) |
Jun 15, 2016 | 2078 | 2086 | 2070 | 2072 | 0 | -3.82(-0.18%) |
Jun 14, 2016 | 2077 | 2081 | 2064 | 2075 | 0 | -3.74(-0.18%) |
Jun 13, 2016 | 2092 | 2098 | 2078 | 2079 | 0 | -17.01(-0.81%) |
Jun 10, 2016 | 2110 | 2110 | 2090 | 2096 | 0 | -19.41(-0.92%) |
Jun 09, 2016 | 2116 | 2118 | 2108 | 2115 | 0 | -3.64(-0.17%) |
Jun 08, 2016 | 2113 | 2121 | 2113 | 2119 | 0 | +6.99(+0.33%) |
Jun 07, 2016 | 2110 | 2119 | 2110 | 2112 | 0 | +2.72(+0.13%) |
Jun 06, 2016 | 2101 | 2113 | 2101 | 2109 | 0 | +10.28(+0.49%) |
Jun 03, 2016 | 2104 | 2104 | 2085 | 2099 | 0 | -6.13(-0.29%) |
Jun 02, 2016 | 2098 | 2105 | 2089 | 2105 | 0 | +5.93(+0.28%) |
Jun 01, 2016 | 2094 | 2101 | 2085 | 2099 | 0 | +2.37(+0.11%) |
May 31, 2016 | 2100 | 2103 | 2089 | 2097 | 0 | -2.10(-0.10%) |
May 27, 2016 | 2090 | 2099 | 2099 | 2099 | 3,079,150,080 | +8.96(+0.43%) |
May 26, 2016 | 2091 | 2094 | 2087 | 2090 | 0 | -0.44(-0.02%) |
May 25, 2016 | 2079 | 2095 | 2079 | 2091 | 0 | +14.48(+0.70%) |
May 24, 2016 | 2053 | 2080 | 2053 | 2076 | 0 | +28.02(+1.37%) |
May 23, 2016 | 2052 | 2056 | 2047 | 2048 | 0 | -4.28(-0.21%) |
May 20, 2016 | 2042 | 2058 | 2042 | 2052 | 0 | +12.28(+0.60%) |
May 19, 2016 | 2044 | 2044 | 2026 | 2040 | 0 | -7.59(-0.37%) |
May 18, 2016 | 2044 | 2061 | 2034 | 2048 | 0 | +0.42(+0.02%) |
May 17, 2016 | 2065 | 2066 | 2041 | 2047 | 0 | -19.45(-0.94%) |
May 16, 2016 | 2047 | 2072 | 2047 | 2067 | 0 | +20.05(+0.98%) |
May 13, 2016 | 2062 | 2067 | 2043 | 2047 | 0 | -17.50(-0.85%) |
May 12, 2016 | 2067 | 2074 | 2053 | 2064 | 0 | -0.35(-0.02%) |
May 11, 2016 | 2083 | 2083 | 2064 | 2064 | 0 | -19.93(-0.96%) |
May 10, 2016 | 2063 | 2085 | 2063 | 2084 | 0 | +25.70(+1.25%) |
May 09, 2016 | 2058 | 2064 | 2054 | 2059 | 0 | +1.55(+0.08%) |
May 06, 2016 | 2048 | 2058 | 2039 | 2057 | 0 | +6.51(+0.32%) |
May 05, 2016 | 2053 | 2060 | 2046 | 2051 | 0 | -0.49(-0.02%) |
May 04, 2016 | 2060 | 2060 | 2046 | 2051 | 0 | -12.25(-0.59%) |
May 03, 2016 | 2077 | 2077 | 2055 | 2063 | 0 | -18.06(-0.87%) |
May 02, 2016 | 2067 | 2083 | 2066 | 2081 | 0 | +16.13(+0.78%) |
Apr 29, 2016 | 2072 | 2074 | 2052 | 2065 | 0 | -10.51(-0.51%) |
Apr 28, 2016 | 2091 | 2099 | 2072 | 2076 | 0 | -19.34(-0.92%) |
Apr 27, 2016 | 2092 | 2100 | 2082 | 2095 | 0 | +3.45(+0.16%) |
Apr 26, 2016 | 2090 | 2097 | 2086 | 2092 | 0 | +3.91(+0.19%) |
Apr 25, 2016 | 2089 | 2089 | 2078 | 2088 | 0 | -3.79(-0.18%) |
Apr 22, 2016 | 2091 | 2094 | 2081 | 2092 | 0 | +0.10(+0.00%) |
Apr 21, 2016 | 2102 | 2104 | 2089 | 2091 | 0 | -10.92(-0.52%) |
Apr 20, 2016 | 2102 | 2111 | 2096 | 2102 | 0 | +1.60(+0.08%) |
Apr 19, 2016 | 2096 | 2104 | 2092 | 2101 | 0 | +6.46(+0.31%) |
Apr 18, 2016 | 2079 | 2095 | 2074 | 2094 | 0 | +13.61(+0.65%) |
Apr 15, 2016 | 2083 | 2083 | 2076 | 2081 | 0 | -2.05(-0.10%) |
Apr 14, 2016 | 2083 | 2088 | 2078 | 2083 | 0 | +0.36(+0.02%) |
Apr 13, 2016 | 2066 | 2083 | 2066 | 2082 | 0 | +20.70(+1.00%) |
Apr 12, 2016 | 2044 | 2065 | 2040 | 2062 | 0 | +19.73(+0.97%) |
Apr 11, 2016 | 2050 | 2063 | 2042 | 2042 | 0 | -5.61(-0.27%) |
Apr 08, 2016 | 2046 | 2061 | 2042 | 2048 | 0 | +5.69(+0.28%) |
Apr 07, 2016 | 2063 | 2063 | 2034 | 2042 | 0 | -24.75(-1.20%) |
Apr 06, 2016 | 2046 | 2067 | 2043 | 2067 | 0 | +21.49(+1.05%) |
Apr 05, 2016 | 2062 | 2062 | 2043 | 2045 | 0 | -20.96(-1.01%) |
Apr 04, 2016 | 2073 | 2074 | 2063 | 2066 | 0 | -6.65(-0.32%) |