Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1115 | 1119 | 1088 | 1116 | 726 | -23.23(-2.04%) |
Jul 30, 2015 | 1138 | 1149 | 1129 | 1139 | 603 | +13.47(+1.20%) |
Jul 29, 2015 | 1152 | 1165 | 1122 | 1126 | 651 | -20.91(-1.82%) |
Jul 28, 2015 | 1157 | 1160 | 1138 | 1147 | 424 | -2.79(-0.24%) |
Jul 27, 2015 | 1157 | 1157 | 1132 | 1150 | 543 | -6.50(-0.56%) |
Jul 24, 2015 | 1173 | 1179 | 1146 | 1156 | 889 | -13.01(-1.11%) |
Jul 23, 2015 | 1130 | 1190 | 1130 | 1169 | 1,233 | +39.50(+3.50%) |
Jul 22, 2015 | 1152 | 1152 | 1117 | 1130 | 772 | -13.02(-1.14%) |
Jul 21, 2015 | 1134 | 1144 | 1120 | 1143 | 424 | +7.44(+0.66%) |
Jul 20, 2015 | 1146 | 1154 | 1129 | 1135 | 697 | -4.65(-0.41%) |
Jul 17, 2015 | 1129 | 1149 | 1129 | 1140 | 534 | +12.55(+1.11%) |
Jul 16, 2015 | 1152 | 1152 | 1124 | 1127 | 787 | -26.95(-2.33%) |
Jul 15, 2015 | 1177 | 1177 | 1142 | 1154 | 680 | -4.65(-0.40%) |
Jul 14, 2015 | 1164 | 1181 | 1149 | 1159 | 1,025 | -8.83(-0.76%) |
Jul 13, 2015 | 1158 | 1186 | 1129 | 1168 | 893 | -5.11(-0.44%) |
Jul 10, 2015 | 1194 | 1195 | 1152 | 1173 | 1,819 | -30.67(-2.55%) |
Jul 09, 2015 | 1173 | 1211 | 1166 | 1204 | 2,425 | +12.55(+1.05%) |
Jul 08, 2015 | 1175 | 1197 | 1175 | 1191 | 1,450 | +15.80(+1.34%) |
Jul 07, 2015 | 1209 | 1220 | 1168 | 1175 | 1,910 | -58.09(-4.71%) |
Jul 06, 2015 | 1277 | 1277 | 1230 | 1233 | 1,099 | -22.31(-1.78%) |
Jul 02, 2015 | 1245 | 1256 | 1256 | 1256 | 1,047 | -10.22(-0.81%) |
Jul 01, 2015 | 1346 | 1347 | 1266 | 1266 | 1,745 | -63.66(-4.79%) |
Jun 30, 2015 | 1310 | 1342 | 1296 | 1329 | 1,338 | -0.47(-0.04%) |
Jun 29, 2015 | 1285 | 1332 | 1245 | 1330 | 1,943 | +59.02(+4.64%) |
Jun 26, 2015 | 1305 | 1313 | 1262 | 1271 | 4,382 | -28.81(-2.22%) |
Jun 25, 2015 | 1262 | 1300 | 1257 | 1300 | 1,144 | +37.64(+2.98%) |
Jun 24, 2015 | 1240 | 1262 | 1227 | 1262 | 433 | +21.84(+1.76%) |
Jun 23, 2015 | 1223 | 1243 | 1220 | 1240 | 843 | +28.81(+2.38%) |
Jun 22, 2015 | 1167 | 1213 | 1159 | 1211 | 1,781 | +36.25(+3.08%) |
Jun 19, 2015 | 1147 | 1184 | 1145 | 1175 | 990 | +26.95(+2.35%) |
Jun 18, 2015 | 1189 | 1189 | 1134 | 1148 | 2,045 | -50.19(-4.19%) |
Jun 17, 2015 | 1228 | 1252 | 1196 | 1198 | 1,323 | -29.27(-2.38%) |
Jun 16, 2015 | 1256 | 1264 | 1224 | 1228 | 1,232 | -31.60(-2.51%) |
Jun 15, 2015 | 1248 | 1270 | 1248 | 1259 | 1,568 | +19.98(+1.61%) |
Jun 12, 2015 | 1249 | 1251 | 1225 | 1239 | 2,113 | +4.18(+0.34%) |
Jun 11, 2015 | 1230 | 1244 | 1226 | 1235 | 1,140 | -23.70(-1.88%) |
Jun 10, 2015 | 1287 | 1294 | 1227 | 1259 | 1,211 | -28.35(-2.20%) |
Jun 09, 2015 | 1267 | 1292 | 1260 | 1287 | 1,899 | +25.10(+1.99%) |
Jun 08, 2015 | 1256 | 1270 | 1243 | 1262 | 826 | +9.29(+0.74%) |
Jun 05, 2015 | 1255 | 1278 | 1228 | 1253 | 1,799 | +39.04(+3.22%) |
Jun 04, 2015 | 1211 | 1224 | 1197 | 1214 | 966 | +8.83(+0.73%) |
Jun 03, 2015 | 1168 | 1210 | 1160 | 1205 | 1,992 | +48.32(+4.18%) |
Jun 02, 2015 | 1140 | 1170 | 1140 | 1157 | 557 | +29.74(+2.64%) |
Jun 01, 2015 | 1158 | 1170 | 1120 | 1127 | 908 | -43.21(-3.69%) |
May 29, 2015 | 1130 | 1174 | 1128 | 1170 | 733 | +38.10(+3.37%) |
May 28, 2015 | 1129 | 1148 | 1118 | 1132 | 617 | +8.37(+0.74%) |
May 27, 2015 | 1152 | 1152 | 1120 | 1124 | 1,162 | -33.46(-2.89%) |
May 26, 2015 | 1132 | 1167 | 1132 | 1157 | 2,232 | +25.56(+2.26%) |
May 22, 2015 | 1131 | 1132 | 1132 | 1132 | 632 | +0.93(+0.08%) |
May 21, 2015 | 1112 | 1143 | 1106 | 1131 | 982 | +18.12(+1.63%) |
May 20, 2015 | 1109 | 1119 | 1093 | 1112 | 1,770 | +3.72(+0.34%) |
May 19, 2015 | 1118 | 1118 | 1093 | 1109 | 4,481 | +8.83(+0.80%) |
May 18, 2015 | 1101 | 1118 | 1092 | 1100 | 1,965 | +7.43(+0.68%) |
May 15, 2015 | 1115 | 1116 | 1080 | 1092 | 757 | -32.06(-2.85%) |
May 14, 2015 | 1184 | 1184 | 1124 | 1125 | 1,705 | -68.78(-5.76%) |
May 13, 2015 | 1140 | 1200 | 1127 | 1193 | 1,381 | +30.67(+2.64%) |
May 12, 2015 | 1197 | 1219 | 1152 | 1163 | 2,453 | -9.29(-0.79%) |
May 11, 2015 | 1128 | 1178 | 1112 | 1172 | 2,530 | +50.65(+4.52%) |
May 08, 2015 | 1130 | 1135 | 1075 | 1121 | 2,382 | -51.12(-4.36%) |
May 07, 2015 | 1223 | 1224 | 1157 | 1172 | 1,883 | -56.69(-4.61%) |
May 06, 2015 | 1219 | 1250 | 1211 | 1229 | 1,233 | +10.22(+0.84%) |
May 05, 2015 | 1152 | 1226 | 1152 | 1219 | 2,394 | +74.82(+6.54%) |
May 04, 2015 | 1131 | 1152 | 1115 | 1144 | 1,069 | -6.04(-0.53%) |