Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1736 | 1789 | 1721 | 1780 | 38,418 | +46.34(+2.67%) |
Jun 29, 2016 | 1699 | 1745 | 1690 | 1734 | 29,433 | +50.00(+2.97%) |
Jun 28, 2016 | 1691 | 1705 | 1671 | 1684 | 43,936 | +8.93(+0.53%) |
Jun 27, 2016 | 1681 | 1692 | 1662 | 1675 | 60,307 | -20.55(-1.21%) |
Jun 24, 2016 | 1690 | 1714 | 1676 | 1696 | 37,431 | -32.00(-1.85%) |
Jun 23, 2016 | 1708 | 1728 | 1701 | 1728 | 23,615 | +24.49(+1.44%) |
Jun 22, 2016 | 1723 | 1729 | 1698 | 1703 | 19,557 | -20.83(-1.21%) |
Jun 21, 2016 | 1735 | 1735 | 1707 | 1724 | 18,285 | -3.02(-0.17%) |
Jun 20, 2016 | 1715 | 1728 | 1711 | 1727 | 20,311 | +21.98(+1.29%) |
Jun 17, 2016 | 1720 | 1735 | 1704 | 1705 | 34,581 | -17.66(-1.03%) |
Jun 16, 2016 | 1703 | 1724 | 1697 | 1723 | 15,803 | +14.66(+0.86%) |
Jun 15, 2016 | 1719 | 1719 | 1688 | 1708 | 27,078 | +2.36(+0.14%) |
Jun 14, 2016 | 1717 | 1720 | 1690 | 1706 | 35,152 | -9.91(-0.58%) |
Jun 13, 2016 | 1715 | 1733 | 1704 | 1716 | 22,452 | -6.22(-0.36%) |
Jun 10, 2016 | 1730 | 1736 | 1713 | 1722 | 17,119 | -16.33(-0.94%) |
Jun 09, 2016 | 1742 | 1750 | 1730 | 1738 | 15,144 | -6.90(-0.40%) |
Jun 08, 2016 | 1730 | 1750 | 1716 | 1745 | 18,374 | +13.00(+0.75%) |
Jun 07, 2016 | 1722 | 1750 | 1711 | 1732 | 28,844 | +6.59(+0.38%) |
Jun 06, 2016 | 1717 | 1735 | 1706 | 1725 | 13,389 | +8.27(+0.48%) |
Jun 03, 2016 | 1715 | 1724 | 1697 | 1717 | 14,297 | +0.00(+0.00%) |
Jun 02, 2016 | 1725 | 1738 | 1707 | 1717 | 19,863 | -8.39(-0.49%) |
Jun 01, 2016 | 1733 | 1750 | 1713 | 1726 | 29,083 | -7.47(-0.43%) |
May 31, 2016 | 1740 | 1748 | 1715 | 1733 | 20,785 | -4.79(-0.28%) |
May 27, 2016 | 1716 | 1738 | 1738 | 1738 | 19,200 | +19.84(+1.15%) |
May 26, 2016 | 1705 | 1724 | 1685 | 1718 | 16,353 | +13.73(+0.81%) |
May 25, 2016 | 1741 | 1746 | 1688 | 1704 | 21,592 | -29.78(-1.72%) |
May 24, 2016 | 1695 | 1734 | 1689 | 1734 | 28,175 | +50.00(+2.97%) |
May 23, 2016 | 1696 | 1706 | 1668 | 1684 | 21,952 | -10.97(-0.65%) |
May 20, 2016 | 1690 | 1707 | 1682 | 1695 | 17,369 | +19.97(+1.19%) |
May 19, 2016 | 1678 | 1678 | 1650 | 1675 | 12,871 | -5.00(-0.30%) |
May 18, 2016 | 1698 | 1709 | 1674 | 1680 | 24,617 | -23.64(-1.39%) |
May 17, 2016 | 1674 | 1706 | 1674 | 1704 | 40,115 | +33.83(+2.03%) |
May 16, 2016 | 1642 | 1678 | 1639 | 1670 | 25,732 | +28.01(+1.71%) |
May 13, 2016 | 1646 | 1661 | 1631 | 1642 | 32,978 | -10.20(-0.62%) |
May 12, 2016 | 1640 | 1655 | 1637 | 1652 | 31,826 | +9.12(+0.56%) |
May 11, 2016 | 1659 | 1666 | 1634 | 1643 | 14,549 | -13.25(-0.80%) |
May 10, 2016 | 1652 | 1661 | 1630 | 1656 | 23,166 | +9.38(+0.57%) |
May 09, 2016 | 1640 | 1652 | 1621 | 1647 | 10,583 | +10.75(+0.66%) |
May 06, 2016 | 1621 | 1651 | 1607 | 1636 | 30,496 | -9.50(-0.58%) |
May 05, 2016 | 1646 | 1655 | 1632 | 1646 | 15,631 | -5.87(-0.36%) |
May 04, 2016 | 1646 | 1661 | 1630 | 1651 | 11,162 | +0.36(+0.02%) |
May 03, 2016 | 1669 | 1675 | 1628 | 1651 | 37,903 | -28.99(-1.73%) |
May 02, 2016 | 1670 | 1697 | 1650 | 1680 | 31,187 | +18.71(+1.13%) |
Apr 29, 2016 | 1664 | 1669 | 1641 | 1661 | 25,247 | -4.01(-0.24%) |
Apr 28, 2016 | 1684 | 1694 | 1645 | 1665 | 30,592 | -30.14(-1.78%) |
Apr 27, 2016 | 1675 | 1699 | 1664 | 1695 | 24,904 | +19.44(+1.16%) |
Apr 26, 2016 | 1686 | 1708 | 1665 | 1676 | 22,038 | -6.43(-0.38%) |
Apr 25, 2016 | 1694 | 1694 | 1657 | 1682 | 24,553 | -13.13(-0.77%) |
Apr 22, 2016 | 1697 | 1700 | 1660 | 1696 | 43,153 | +6.21(+0.37%) |
Apr 21, 2016 | 1730 | 1752 | 1642 | 1689 | 39,544 | -57.65(-3.30%) |
Apr 20, 2016 | 1760 | 1764 | 1721 | 1747 | 26,045 | -14.91(-0.85%) |
Apr 19, 2016 | 1780 | 1791 | 1733 | 1762 | 26,491 | -18.09(-1.02%) |
Apr 18, 2016 | 1772 | 1789 | 1750 | 1780 | 23,461 | -1.78(-0.10%) |
Apr 15, 2016 | 1786 | 1794 | 1755 | 1782 | 20,003 | -5.86(-0.33%) |
Apr 14, 2016 | 1792 | 1802 | 1772 | 1788 | 22,257 | -1.79(-0.10%) |
Apr 13, 2016 | 1778 | 1795 | 1776 | 1789 | 16,059 | +13.98(+0.79%) |
Apr 12, 2016 | 1761 | 1784 | 1757 | 1775 | 19,503 | +10.45(+0.59%) |
Apr 11, 2016 | 1756 | 1775 | 1753 | 1765 | 15,508 | +11.52(+0.66%) |
Apr 08, 2016 | 1740 | 1770 | 1725 | 1753 | 18,471 | +16.49(+0.95%) |
Apr 07, 2016 | 1714 | 1741 | 1711 | 1737 | 44,784 | +15.43(+0.90%) |
Apr 06, 2016 | 1709 | 1730 | 1691 | 1722 | 30,105 | +12.94(+0.76%) |
Apr 05, 2016 | 1715 | 1731 | 1698 | 1709 | 31,209 | -8.94(-0.52%) |
Apr 04, 2016 | 1762 | 1762 | 1704 | 1718 | 25,452 | -31.73(-1.81%) |