Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1161 | 1176 | 1158 | 1170 | 0 | +6.49(+0.56%) |
Jul 28, 2016 | 1158 | 1168 | 1153 | 1163 | 0 | +6.07(+0.52%) |
Jul 27, 2016 | 1166 | 1170 | 1147 | 1157 | 0 | -11.31(-0.97%) |
Jul 26, 2016 | 1176 | 1179 | 1163 | 1169 | 0 | -5.49(-0.47%) |
Jul 25, 2016 | 1176 | 1179 | 1166 | 1174 | 0 | -2.17(-0.18%) |
Jul 22, 2016 | 1164 | 1180 | 1160 | 1176 | 0 | +13.12(+1.13%) |
Jul 21, 2016 | 1160 | 1167 | 1153 | 1163 | 0 | +1.22(+0.11%) |
Jul 20, 2016 | 1165 | 1169 | 1157 | 1162 | 0 | -2.06(-0.18%) |
Jul 19, 2016 | 1165 | 1169 | 1157 | 1164 | 0 | -1.55(-0.13%) |
Jul 18, 2016 | 1166 | 1172 | 1161 | 1166 | 0 | +0.04(+0.00%) |
Jul 15, 2016 | 1166 | 1173 | 1159 | 1165 | 0 | +2.02(+0.17%) |
Jul 14, 2016 | 1166 | 1171 | 1157 | 1163 | 0 | -5.30(-0.45%) |
Jul 13, 2016 | 1167 | 1174 | 1159 | 1169 | 0 | +7.76(+0.67%) |
Jul 12, 2016 | 1170 | 1175 | 1157 | 1161 | 0 | -10.95(-0.93%) |
Jul 11, 2016 | 1171 | 1177 | 1160 | 1172 | 0 | -0.37(-0.03%) |
Jul 08, 2016 | 1172 | 1173 | 1160 | 1172 | 0 | +12.00(+1.03%) |
Jul 07, 2016 | 1179 | 1182 | 1156 | 1160 | 0 | -21.84(-1.85%) |
Jul 06, 2016 | 1182 | 1182 | 1182 | 1182 | 0 | -1.95(-0.16%) |
Jul 05, 2016 | 1178 | 1190 | 1171 | 1184 | 0 | +5.30(+0.45%) |
Jul 04, 2016 | 1179 | 1179 | 1179 | 1179 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 1184 | 1189 | 1166 | 1179 | 0 | -2.04(-0.17%) |
Jun 30, 2016 | 1159 | 1182 | 1154 | 1181 | 0 | +25.92(+2.24%) |
Jun 29, 2016 | 1156 | 1165 | 1147 | 1155 | 0 | +7.93(+0.69%) |
Jun 28, 2016 | 1144 | 1152 | 1129 | 1147 | 0 | +10.05(+0.88%) |
Jun 27, 2016 | 1125 | 1143 | 1118 | 1137 | 0 | +7.82(+0.69%) |
Jun 24, 2016 | 1110 | 1142 | 1106 | 1129 | 0 | -8.09(-0.71%) |
Jun 23, 2016 | 1132 | 1139 | 1125 | 1137 | 0 | +9.05(+0.80%) |
Jun 22, 2016 | 1132 | 1137 | 1124 | 1128 | 0 | -2.31(-0.20%) |
Jun 21, 2016 | 1126 | 1137 | 1118 | 1130 | 0 | +6.07(+0.54%) |
Jun 20, 2016 | 1130 | 1134 | 1116 | 1124 | 0 | +1.57(+0.14%) |
Jun 17, 2016 | 1121 | 1129 | 1110 | 1123 | 0 | +1.21(+0.11%) |
Jun 16, 2016 | 1112 | 1124 | 1107 | 1122 | 0 | +7.33(+0.66%) |
Jun 15, 2016 | 1120 | 1125 | 1108 | 1114 | 0 | -5.25(-0.47%) |
Jun 14, 2016 | 1115 | 1123 | 1107 | 1120 | 0 | +1.70(+0.15%) |
Jun 13, 2016 | 1118 | 1127 | 1113 | 1118 | 0 | -2.92(-0.26%) |
Jun 10, 2016 | 1122 | 1130 | 1114 | 1121 | 0 | -6.89(-0.61%) |
Jun 09, 2016 | 1117 | 1130 | 1113 | 1128 | 0 | +7.83(+0.70%) |
Jun 08, 2016 | 1113 | 1123 | 1108 | 1120 | 0 | +8.76(+0.79%) |
Jun 07, 2016 | 1110 | 1118 | 1105 | 1111 | 0 | +2.14(+0.19%) |
Jun 06, 2016 | 1110 | 1117 | 1101 | 1109 | 0 | -0.78(-0.07%) |
Jun 03, 2016 | 1102 | 1115 | 1099 | 1110 | 0 | +16.58(+1.52%) |
Jun 02, 2016 | 1090 | 1096 | 1080 | 1093 | 0 | -0.17(-0.02%) |
Jun 01, 2016 | 1083 | 1096 | 1079 | 1093 | 0 | +4.44(+0.41%) |
May 31, 2016 | 1087 | 1096 | 1080 | 1089 | 0 | +2.17(+0.20%) |
May 30, 2016 | 1087 | 1087 | 1087 | 1087 | 0 | +0.00(+0.00%) |
May 27, 2016 | 1083 | 1089 | 1078 | 1087 | 0 | +3.42(+0.32%) |
May 26, 2016 | 1075 | 1087 | 1071 | 1083 | 0 | +10.53(+0.98%) |
May 25, 2016 | 1075 | 1082 | 1065 | 1073 | 0 | -2.90(-0.27%) |
May 24, 2016 | 1066 | 1078 | 1061 | 1076 | 0 | +14.25(+1.34%) |
May 23, 2016 | 1069 | 1073 | 1059 | 1061 | 0 | -7.48(-0.70%) |
May 20, 2016 | 1069 | 1074 | 1060 | 1069 | 0 | -1.51(-0.14%) |
May 19, 2016 | 1059 | 1072 | 1050 | 1070 | 0 | +7.22(+0.68%) |
May 18, 2016 | 1073 | 1085 | 1056 | 1063 | 0 | -16.32(-1.51%) |
May 17, 2016 | 1096 | 1101 | 1072 | 1079 | 0 | -19.05(-1.73%) |
May 16, 2016 | 1093 | 1102 | 1087 | 1099 | 0 | +3.95(+0.36%) |
May 13, 2016 | 1097 | 1103 | 1087 | 1095 | 0 | -5.99(-0.54%) |
May 12, 2016 | 1098 | 1108 | 1090 | 1101 | 0 | +3.85(+0.35%) |
May 11, 2016 | 1097 | 1102 | 1086 | 1097 | 0 | -0.04(-0.00%) |
May 10, 2016 | 1095 | 1102 | 1089 | 1097 | 0 | +3.38(+0.31%) |
May 09, 2016 | 1091 | 1099 | 1084 | 1093 | 0 | +3.25(+0.30%) |
May 06, 2016 | 1086 | 1096 | 1075 | 1090 | 0 | +1.29(+0.12%) |
May 05, 2016 | 1095 | 1106 | 1083 | 1089 | 0 | -7.87(-0.72%) |
May 04, 2016 | 1083 | 1105 | 1078 | 1097 | 0 | +8.60(+0.79%) |
May 03, 2016 | 1091 | 1098 | 1080 | 1088 | 0 | -5.41(-0.49%) |