Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1132 | 1149 | 1091 | 1102 | 54,366 | -20.30(-1.81%) |
Jul 28, 2016 | 1083 | 1125 | 1075 | 1122 | 68,687 | +50.30(+4.69%) |
Jul 27, 2016 | 1030 | 1091 | 1018 | 1072 | 54,462 | +34.30(+3.31%) |
Jul 26, 2016 | 1032 | 1047 | 1018 | 1038 | 58,440 | +13.10(+1.28%) |
Jul 25, 2016 | 1012 | 1029 | 1008 | 1025 | 58,914 | +52.70(+5.42%) |
Jul 22, 2016 | 960.00 | 994.00 | 957.40 | 972.00 | 59,348 | +12.40(+1.29%) |
Jul 21, 2016 | 927.00 | 959.60 | 914.50 | 959.60 | 45,504 | +40.30(+4.38%) |
Jul 20, 2016 | 950.40 | 956.44 | 897.00 | 919.30 | 71,286 | -3.10(-0.34%) |
Jul 19, 2016 | 908.00 | 926.50 | 905.00 | 922.40 | 31,638 | +19.20(+2.13%) |
Jul 18, 2016 | 911.30 | 919.60 | 894.00 | 903.20 | 29,512 | +26.80(+3.06%) |
Jul 15, 2016 | 872.51 | 891.70 | 863.20 | 876.40 | 41,510 | -19.40(-2.17%) |
Jul 14, 2016 | 898.10 | 914.30 | 883.90 | 895.80 | 34,759 | -19.20(-2.10%) |
Jul 13, 2016 | 870.00 | 933.50 | 860.05 | 915.00 | 71,612 | +61.60(+7.22%) |
Jul 12, 2016 | 877.00 | 903.50 | 846.00 | 853.40 | 68,971 | -93.80(-9.90%) |
Jul 11, 2016 | 905.20 | 948.20 | 896.80 | 947.20 | 40,686 | +27.80(+3.02%) |
Jul 08, 2016 | 903.50 | 911.30 | 898.00 | 919.40 | 62,723 | +0.20(+0.02%) |
Jul 07, 2016 | 819.70 | 931.90 | 814.40 | 919.20 | 83,790 | +73.80(+8.73%) |
Jul 06, 2016 | 880.00 | 894.30 | 833.80 | 845.40 | 46,674 | -20.80(-2.40%) |
Jul 05, 2016 | 846.40 | 882.50 | 843.00 | 866.20 | 55,843 | +76.40(+9.67%) |
Jul 01, 2016 | 827.80 | 789.80 | 789.80 | 789.80 | 38,290 | -26.40(-3.23%) |
Jun 30, 2016 | 805.00 | 824.40 | 790.40 | 816.20 | 58,959 | +26.20(+3.32%) |
Jun 29, 2016 | 828.00 | 836.50 | 768.10 | 790.00 | 80,130 | -48.40(-5.77%) |
Jun 28, 2016 | 848.80 | 879.00 | 837.20 | 838.40 | 52,021 | -45.60(-5.16%) |
Jun 27, 2016 | 881.60 | 916.90 | 880.60 | 884.00 | 66,345 | +28.60(+3.34%) |
Jun 24, 2016 | 855.10 | 860.00 | 832.60 | 855.40 | 105,529 | +73.50(+9.40%) |
Jun 23, 2016 | 787.00 | 806.50 | 778.79 | 781.90 | 50,232 | -28.10(-3.47%) |
Jun 22, 2016 | 781.00 | 834.50 | 774.70 | 810.00 | 95,350 | +16.20(+2.04%) |
Jun 21, 2016 | 813.80 | 822.60 | 788.10 | 793.80 | 74,574 | -1.20(-0.15%) |
Jun 20, 2016 | 808.90 | 817.30 | 788.60 | 795.00 | 77,260 | -36.60(-4.40%) |
Jun 17, 2016 | 865.00 | 872.90 | 830.25 | 831.60 | 89,817 | -83.00(-9.08%) |
Jun 16, 2016 | 875.00 | 919.40 | 875.00 | 914.60 | 89,237 | +50.00(+5.78%) |
Jun 15, 2016 | 853.60 | 872.20 | 824.90 | 864.60 | 75,166 | +35.10(+4.23%) |
Jun 14, 2016 | 828.60 | 837.50 | 822.98 | 829.50 | 50,616 | +5.70(+0.69%) |
Jun 13, 2016 | 830.90 | 831.97 | 800.60 | 823.80 | 61,917 | +13.00(+1.60%) |
Jun 10, 2016 | 791.00 | 815.00 | 782.50 | 810.80 | 67,904 | +48.20(+6.32%) |
Jun 09, 2016 | 769.20 | 770.49 | 754.50 | 762.60 | 50,220 | +21.40(+2.89%) |
Jun 08, 2016 | 753.10 | 760.90 | 739.10 | 741.20 | 153,963 | -25.60(-3.34%) |
Jun 07, 2016 | 783.80 | 787.50 | 766.50 | 766.80 | 92,602 | -25.20(-3.18%) |
Jun 06, 2016 | 793.70 | 812.10 | 786.20 | 792.00 | 69,093 | -30.50(-3.71%) |
Jun 03, 2016 | 818.80 | 838.30 | 814.50 | 822.50 | 71,626 | +5.30(+0.65%) |
Jun 02, 2016 | 844.00 | 846.80 | 804.00 | 817.20 | 73,510 | +8.40(+1.04%) |
Jun 01, 2016 | 850.00 | 858.00 | 808.65 | 808.80 | 72,623 | -8.40(-1.03%) |
May 31, 2016 | 801.30 | 823.00 | 781.40 | 817.20 | 83,767 | +23.70(+2.99%) |
May 27, 2016 | 820.00 | 793.50 | 793.50 | 793.50 | 51,370 | -13.00(-1.61%) |
May 26, 2016 | 784.10 | 809.80 | 783.00 | 806.50 | 72,494 | +11.30(+1.42%) |
May 25, 2016 | 811.30 | 829.40 | 792.30 | 795.20 | 78,392 | -28.80(-3.50%) |
May 24, 2016 | 846.20 | 846.40 | 819.50 | 824.00 | 49,298 | -23.20(-2.74%) |
May 23, 2016 | 870.00 | 871.60 | 842.60 | 847.20 | 53,617 | +11.40(+1.36%) |
May 20, 2016 | 828.10 | 853.49 | 819.90 | 835.80 | 63,578 | +4.80(+0.58%) |
May 19, 2016 | 858.00 | 877.10 | 827.00 | 831.00 | 117,116 | -9.00(-1.07%) |
May 18, 2016 | 820.10 | 841.80 | 800.60 | 840.00 | 155,705 | +27.60(+3.40%) |
May 17, 2016 | 835.20 | 840.80 | 810.20 | 812.40 | 132,653 | -21.90(-2.62%) |
May 16, 2016 | 847.10 | 853.50 | 830.80 | 834.30 | 118,764 | -60.70(-6.78%) |
May 13, 2016 | 897.60 | 910.80 | 886.70 | 895.00 | 62,060 | +11.70(+1.32%) |
May 12, 2016 | 872.00 | 919.00 | 870.30 | 883.30 | 100,091 | -16.70(-1.86%) |
May 11, 2016 | 976.40 | 986.20 | 890.00 | 900.00 | 120,241 | -62.20(-6.46%) |
May 10, 2016 | 1015 | 1015 | 958.80 | 962.20 | 63,825 | -63.00(-6.15%) |
May 09, 2016 | 988.60 | 1032 | 986.30 | 1025 | 81,550 | +50.90(+5.22%) |
May 06, 2016 | 1003 | 1009 | 942.60 | 974.30 | 73,160 | -12.50(-1.27%) |
May 05, 2016 | 927.30 | 1005 | 925.00 | 986.80 | 106,594 | -18.00(-1.79%) |
May 04, 2016 | 978.60 | 1033 | 958.50 | 1005 | 66,403 | -5.00(-0.50%) |
May 03, 2016 | 992.00 | 1023 | 988.10 | 1010 | 73,637 | +48.81(+5.08%) |