Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1245 | 1255 | 1242 | 1244 | 797,514 | +21.51(+1.76%) |
Jul 30, 2015 | 1222 | 1227 | 1208 | 1222 | 523,693 | +2.63(+0.22%) |
Jul 29, 2015 | 1203 | 1222 | 1195 | 1219 | 470,675 | +11.34(+0.94%) |
Jul 28, 2015 | 1196 | 1215 | 1187 | 1208 | 453,100 | +22.01(+1.86%) |
Jul 27, 2015 | 1194 | 1206 | 1183 | 1186 | 562,446 | -11.34(-0.95%) |
Jul 24, 2015 | 1215 | 1219 | 1190 | 1197 | 988,571 | -31.54(-2.57%) |
Jul 23, 2015 | 1234 | 1238 | 1222 | 1229 | 428,642 | -5.01(-0.41%) |
Jul 22, 2015 | 1240 | 1242 | 1228 | 1234 | 360,515 | -1.23(-0.10%) |
Jul 21, 2015 | 1249 | 1251 | 1230 | 1235 | 563,464 | -12.71(-1.02%) |
Jul 20, 2015 | 1220 | 1265 | 1220 | 1248 | 886,813 | +31.91(+2.62%) |
Jul 17, 2015 | 1195 | 1220 | 1193 | 1216 | 938,253 | +33.01(+2.79%) |
Jul 16, 2015 | 1179 | 1185 | 1174 | 1183 | 275,886 | +15.45(+1.32%) |
Jul 15, 2015 | 1169 | 1178 | 1165 | 1168 | 324,554 | -3.89(-0.33%) |
Jul 14, 2015 | 1172 | 1183 | 1169 | 1171 | 322,973 | +0.04(+0.00%) |
Jul 13, 2015 | 1151 | 1174 | 1149 | 1171 | 627,520 | +28.20(+2.47%) |
Jul 10, 2015 | 1141 | 1144 | 1133 | 1143 | 533,337 | +17.12(+1.52%) |
Jul 09, 2015 | 1133 | 1141 | 1125 | 1126 | 638,665 | +9.13(+0.82%) |
Jul 08, 2015 | 1134 | 1142 | 1116 | 1117 | 806,700 | -28.07(-2.45%) |
Jul 07, 2015 | 1146 | 1146 | 1119 | 1145 | 563,772 | +3.58(+0.31%) |
Jul 06, 2015 | 1134 | 1153 | 1134 | 1141 | 464,359 | -1.64(-0.14%) |
Jul 02, 2015 | 1153 | 1143 | 1143 | 1143 | 396,700 | -7.28(-0.63%) |
Jul 01, 2015 | 1160 | 1175 | 1147 | 1150 | 621,617 | -1.02(-0.09%) |
Jun 30, 2015 | 1121 | 1152 | 1119 | 1151 | 1,082,623 | +43.64(+3.94%) |
Jun 29, 2015 | 1128 | 1136 | 1103 | 1108 | 706,973 | -33.17(-2.91%) |
Jun 26, 2015 | 1152 | 1153 | 1136 | 1141 | 611,707 | -8.29(-0.72%) |
Jun 25, 2015 | 1158 | 1161 | 1149 | 1149 | 335,050 | -5.73(-0.50%) |
Jun 24, 2015 | 1158 | 1159 | 1147 | 1155 | 384,585 | -1.03(-0.09%) |
Jun 23, 2015 | 1154 | 1160 | 1146 | 1156 | 429,592 | +5.56(+0.48%) |
Jun 22, 2015 | 1161 | 1162 | 1144 | 1150 | 687,330 | -8.07(-0.70%) |
Jun 19, 2015 | 1170 | 1173 | 1158 | 1158 | 566,807 | -15.50(-1.32%) |
Jun 18, 2015 | 1169 | 1176 | 1164 | 1174 | 597,246 | +10.39(+0.89%) |
Jun 17, 2015 | 1178 | 1182 | 1163 | 1164 | 556,194 | -12.63(-1.07%) |
Jun 16, 2015 | 1171 | 1181 | 1168 | 1176 | 407,670 | +0.84(+0.07%) |
Jun 15, 2015 | 1167 | 1179 | 1159 | 1175 | 461,751 | +1.19(+0.10%) |
Jun 12, 2015 | 1183 | 1182 | 1171 | 1174 | 354,247 | -7.76(-0.66%) |
Jun 11, 2015 | 1183 | 1188 | 1178 | 1182 | 365,522 | +1.99(+0.17%) |
Jun 10, 2015 | 1170 | 1186 | 1164 | 1180 | 550,776 | +16.67(+1.43%) |
Jun 09, 2015 | 1161 | 1168 | 1157 | 1163 | 479,673 | -0.78(-0.07%) |
Jun 08, 2015 | 1179 | 1182 | 1162 | 1164 | 555,361 | -14.11(-1.20%) |
Jun 05, 2015 | 1183 | 1188 | 1176 | 1178 | 421,746 | -7.58(-0.64%) |
Jun 04, 2015 | 1184 | 1198 | 1183 | 1186 | 496,525 | -7.97(-0.67%) |
Jun 03, 2015 | 1196 | 1201 | 1186 | 1194 | 691,627 | -2.31(-0.19%) |
Jun 02, 2015 | 1162 | 1201 | 1162 | 1196 | 1,035,072 | +29.36(+2.52%) |
Jun 01, 2015 | 1174 | 1177 | 1164 | 1167 | 662,508 | -5.38(-0.46%) |
May 29, 2015 | 1191 | 1192 | 1166 | 1172 | 843,121 | -18.51(-1.55%) |
May 28, 2015 | 1197 | 1201 | 1187 | 1191 | 394,943 | -7.21(-0.60%) |
May 27, 2015 | 1196 | 1203 | 1194 | 1198 | 555,742 | +1.98(+0.17%) |
May 26, 2015 | 1207 | 1212 | 1194 | 1196 | 611,443 | -12.72(-1.05%) |
May 22, 2015 | 1214 | 1208 | 1208 | 1208 | 410,000 | -4.13(-0.34%) |
May 21, 2015 | 1206 | 1219 | 1204 | 1213 | 323,294 | +4.45(+0.37%) |
May 20, 2015 | 1210 | 1214 | 1204 | 1208 | 519,451 | -5.48(-0.45%) |
May 19, 2015 | 1214 | 1222 | 1204 | 1214 | 539,533 | -3.18(-0.26%) |
May 18, 2015 | 1195 | 1219 | 1195 | 1217 | 597,081 | +18.04(+1.50%) |
May 15, 2015 | 1193 | 1206 | 1189 | 1199 | 704,150 | +8.71(+0.73%) |
May 14, 2015 | 1189 | 1192 | 1177 | 1190 | 506,503 | +12.34(+1.05%) |
May 13, 2015 | 1181 | 1193 | 1177 | 1178 | 562,803 | -5.72(-0.48%) |
May 12, 2015 | 1178 | 1187 | 1167 | 1183 | 687,203 | -2.91(-0.25%) |
May 11, 2015 | 1200 | 1209 | 1183 | 1186 | 685,868 | -18.38(-1.53%) |
May 08, 2015 | 1223 | 1225 | 1203 | 1205 | 796,795 | -8.73(-0.72%) |
May 07, 2015 | 1224 | 1228 | 1182 | 1213 | 2,163,719 | -50.66(-4.01%) |
May 06, 2015 | 1271 | 1280 | 1257 | 1264 | 1,202,438 | +0.83(+0.07%) |
May 05, 2015 | 1262 | 1273 | 1253 | 1263 | 732,094 | -4.14(-0.33%) |
May 04, 2015 | 1264 | 1281 | 1261 | 1267 | 571,128 | +7.03(+0.56%) |