Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1883 | 1896 | 1855 | 1881 | 357 | +1.76(+0.09%) |
Jul 28, 2016 | 1870 | 1888 | 1854 | 1879 | 526 | +9.65(+0.52%) |
Jul 27, 2016 | 1904 | 1904 | 1848 | 1869 | 373 | -26.32(-1.39%) |
Jul 26, 2016 | 1913 | 1930 | 1880 | 1896 | 704 | -12.29(-0.64%) |
Jul 25, 2016 | 2018 | 2018 | 1900 | 1908 | 646 | -109.70(-5.44%) |
Jul 22, 2016 | 2018 | 2032 | 2005 | 2018 | 403 | -5.26(-0.26%) |
Jul 21, 2016 | 2015 | 2036 | 1996 | 2023 | 680 | +9.65(+0.48%) |
Jul 20, 2016 | 1996 | 2031 | 1978 | 2013 | 4,969 | +18.43(+0.92%) |
Jul 19, 2016 | 1982 | 2007 | 1967 | 1995 | 638 | +15.80(+0.80%) |
Jul 18, 2016 | 1965 | 1985 | 1949 | 1979 | 300 | +6.14(+0.31%) |
Jul 15, 2016 | 1974 | 1984 | 1958 | 1973 | 464 | +2.63(+0.13%) |
Jul 14, 2016 | 1994 | 2013 | 1964 | 1970 | 543 | -7.02(-0.36%) |
Jul 13, 2016 | 1967 | 1997 | 1967 | 1977 | 1,038 | +25.45(+1.30%) |
Jul 12, 2016 | 1974 | 1992 | 1950 | 1952 | 720 | -15.79(-0.80%) |
Jul 11, 2016 | 1952 | 1969 | 1939 | 1967 | 677 | +23.69(+1.22%) |
Jul 08, 2016 | 1882 | 1949 | 1874 | 1944 | 729 | +70.20(+3.75%) |
Jul 07, 2016 | 1898 | 1909 | 1844 | 1874 | 518 | -12.28(-0.65%) |
Jul 06, 2016 | 1825 | 1891 | 1825 | 1886 | 761 | +46.51(+2.53%) |
Jul 05, 2016 | 1835 | 1850 | 1803 | 1839 | 682 | -14.92(-0.80%) |
Jul 01, 2016 | 1830 | 1854 | 1854 | 1854 | 595 | +26.33(+1.44%) |
Jun 30, 2016 | 1800 | 1830 | 1777 | 1828 | 671 | +32.47(+1.81%) |
Jun 29, 2016 | 1745 | 1802 | 1745 | 1795 | 937 | +64.06(+3.70%) |
Jun 28, 2016 | 1723 | 1754 | 1709 | 1731 | 1,219 | +25.45(+1.49%) |
Jun 27, 2016 | 1711 | 1712 | 1661 | 1706 | 1,683 | -16.68(-0.97%) |
Jun 24, 2016 | 1648 | 1738 | 1623 | 1723 | 5,767 | -6.14(-0.36%) |
Jun 23, 2016 | 1719 | 1731 | 1696 | 1729 | 596 | +27.21(+1.60%) |
Jun 22, 2016 | 1738 | 1780 | 1697 | 1702 | 579 | -33.35(-1.92%) |
Jun 21, 2016 | 1744 | 1745 | 1702 | 1735 | 722 | +3.51(+0.20%) |
Jun 20, 2016 | 1711 | 1785 | 1702 | 1731 | 1,048 | +49.14(+2.92%) |
Jun 17, 2016 | 1753 | 1773 | 1674 | 1682 | 1,226 | -65.81(-3.76%) |
Jun 16, 2016 | 1800 | 1804 | 1730 | 1748 | 1,223 | -60.56(-3.35%) |
Jun 15, 2016 | 1864 | 1890 | 1806 | 1809 | 610 | -53.53(-2.87%) |
Jun 14, 2016 | 1824 | 1880 | 1802 | 1862 | 969 | +23.70(+1.29%) |
Jun 13, 2016 | 1847 | 1872 | 1814 | 1838 | 959 | -16.68(-0.90%) |
Jun 10, 2016 | 1853 | 1917 | 1839 | 1855 | 546 | -16.67(-0.89%) |
Jun 09, 2016 | 1860 | 1923 | 1834 | 1872 | 1,328 | +12.29(+0.66%) |
Jun 08, 2016 | 1885 | 1907 | 1857 | 1860 | 1,197 | -31.60(-1.67%) |
Jun 07, 2016 | 1883 | 1934 | 1869 | 1891 | 981 | +4.39(+0.23%) |
Jun 06, 2016 | 1883 | 1913 | 1881 | 1887 | 589 | +4.39(+0.23%) |
Jun 03, 2016 | 1928 | 1952 | 1877 | 1882 | 659 | -47.39(-2.46%) |
Jun 02, 2016 | 1913 | 1944 | 1899 | 1930 | 985 | +16.67(+0.87%) |
Jun 01, 2016 | 1890 | 1931 | 1890 | 1913 | 637 | +4.39(+0.23%) |
May 31, 2016 | 1928 | 1940 | 1892 | 1909 | 430 | -17.55(-0.91%) |
May 27, 2016 | 1924 | 1926 | 1926 | 1926 | 467 | -1.75(-0.09%) |
May 26, 2016 | 1904 | 1947 | 1888 | 1928 | 1,042 | +32.47(+1.71%) |
May 25, 2016 | 1903 | 1918 | 1876 | 1896 | 739 | +0.87(+0.05%) |
May 24, 2016 | 1838 | 1928 | 1837 | 1895 | 724 | +75.47(+4.15%) |
May 23, 2016 | 1738 | 1832 | 1737 | 1819 | 428 | -0.87(-0.05%) |
May 20, 2016 | 1819 | 1829 | 1810 | 1820 | 279 | +11.40(+0.63%) |
May 19, 2016 | 1751 | 1826 | 1751 | 1809 | 434 | +10.53(+0.59%) |
May 18, 2016 | 1767 | 1828 | 1761 | 1798 | 532 | +18.43(+1.04%) |
May 17, 2016 | 1799 | 1856 | 1748 | 1780 | 653 | -67.57(-3.66%) |
May 16, 2016 | 1819 | 1856 | 1817 | 1847 | 714 | +37.74(+2.09%) |
May 13, 2016 | 1777 | 1831 | 1774 | 1810 | 586 | +23.69(+1.33%) |
May 12, 2016 | 1896 | 1904 | 1752 | 1786 | 1,203 | -114.08(-6.00%) |
May 11, 2016 | 1930 | 1964 | 1858 | 1900 | 2,007 | +48.26(+2.61%) |
May 10, 2016 | 1838 | 1882 | 1825 | 1852 | 918 | +18.43(+1.01%) |
May 09, 2016 | 1793 | 1856 | 1793 | 1833 | 752 | +35.10(+1.95%) |
May 06, 2016 | 1761 | 1806 | 1761 | 1798 | 632 | +20.19(+1.14%) |
May 05, 2016 | 1781 | 1788 | 1757 | 1778 | 677 | +24.57(+1.40%) |
May 04, 2016 | 1751 | 1763 | 1728 | 1753 | 1,152 | +7.02(+0.40%) |
May 03, 2016 | 1724 | 1768 | 1723 | 1746 | 635 | +6.14(+0.35%) |