Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +3.37(+0.05%) |
Jul 28, 2016 | 6750 | 6763 | 6719 | 6721 | 0 | -29.37(-0.44%) |
Jul 27, 2016 | 6724 | 6780 | 6724 | 6750 | 0 | +26.40(+0.39%) |
Jul 26, 2016 | 6710 | 6745 | 6709 | 6724 | 0 | +13.90(+0.21%) |
Jul 25, 2016 | 6730 | 6756 | 6691 | 6710 | 0 | -20.35(-0.30%) |
Jul 24, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +30.59(+0.46%) |
Jul 21, 2016 | 6729 | 6732 | 6695 | 6700 | 0 | -29.10(-0.43%) |
Jul 20, 2016 | 6697 | 6737 | 6694 | 6729 | 0 | +31.62(+0.47%) |
Jul 19, 2016 | 6695 | 6712 | 6661 | 6697 | 0 | +1.95(+0.03%) |
Jul 18, 2016 | 6669 | 6716 | 6654 | 6695 | 0 | +26.18(+0.39%) |
Jul 17, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +14.77(+0.22%) |
Jul 14, 2016 | 6670 | 6743 | 6648 | 6654 | 0 | -15.93(-0.24%) |
Jul 13, 2016 | 6681 | 6717 | 6655 | 6670 | 0 | -10.29(-0.15%) |
Jul 12, 2016 | 6683 | 6703 | 6664 | 6681 | 0 | -2.17(-0.03%) |
Jul 11, 2016 | 6591 | 6695 | 6591 | 6683 | 0 | +92.22(+1.40%) |
Jul 10, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +56.85(+0.87%) |
Jul 07, 2016 | 6464 | 6579 | 6464 | 6534 | 0 | +70.20(+1.09%) |
Jul 06, 2016 | 6545 | 6580 | 6432 | 6464 | 0 | -81.78(-1.25%) |
Jul 05, 2016 | 6522 | 6562 | 6472 | 6545 | 0 | +23.11(+0.35%) |
Jul 04, 2016 | 6578 | 6612 | 6515 | 6522 | 0 | -55.57(-0.84%) |
Jul 03, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +73.50(+1.13%) |
Jun 30, 2016 | 6360 | 6504 | 6310 | 6504 | 0 | +144.27(+2.27%) |
Jun 29, 2016 | 6140 | 6360 | 6140 | 6360 | 0 | +219.67(+3.58%) |
Jun 28, 2016 | 5982 | 6170 | 5982 | 6140 | 0 | +158.19(+2.64%) |
Jun 27, 2016 | 6139 | 6139 | 5959 | 5982 | 0 | -156.49(-2.55%) |
Jun 26, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | -199.41(-3.15%) |
Jun 23, 2016 | 6261 | 6381 | 6261 | 6338 | 0 | +76.91(+1.23%) |
Jun 22, 2016 | 6227 | 6316 | 6222 | 6261 | 0 | +34.64(+0.56%) |
Jun 21, 2016 | 6204 | 6250 | 6156 | 6227 | 0 | +22.55(+0.36%) |
Jun 20, 2016 | 6021 | 6237 | 6021 | 6204 | 0 | +182.91(+3.04%) |
Jun 19, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +70.61(+1.19%) |
Jun 16, 2016 | 5967 | 5967 | 5900 | 5950 | 0 | -16.32(-0.27%) |
Jun 15, 2016 | 5924 | 6007 | 5923 | 5967 | 0 | +43.27(+0.73%) |
Jun 14, 2016 | 6045 | 6045 | 5922 | 5924 | 0 | -121.44(-2.01%) |
Jun 13, 2016 | 6116 | 6116 | 6045 | 6045 | 0 | -70.79(-1.16%) |
Jun 12, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | -116.13(-1.86%) |
Jun 09, 2016 | 6302 | 6302 | 6229 | 6232 | 0 | -69.63(-1.10%) |
Jun 08, 2016 | 6285 | 6305 | 6264 | 6302 | 0 | +16.99(+0.27%) |
Jun 07, 2016 | 6273 | 6323 | 6273 | 6285 | 0 | +11.13(+0.18%) |
Jun 06, 2016 | 6210 | 6302 | 6210 | 6273 | 0 | +63.77(+1.03%) |
Jun 05, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +24.02(+0.39%) |
Jun 02, 2016 | 6192 | 6220 | 6173 | 6186 | 0 | -6.32(-0.10%) |
Jun 01, 2016 | 6231 | 6233 | 6152 | 6192 | 0 | -38.86(-0.62%) |
May 31, 2016 | 6271 | 6290 | 6230 | 6231 | 0 | -40.00(-0.64%) |
May 30, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 29, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 28, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 27, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +5.14(+0.08%) |
May 26, 2016 | 6263 | 6282 | 6243 | 6266 | 0 | +2.80(+0.04%) |
May 25, 2016 | 6219 | 6270 | 6219 | 6263 | 0 | +43.59(+0.70%) |
May 24, 2016 | 6136 | 6232 | 6110 | 6219 | 0 | +82.83(+1.35%) |
May 23, 2016 | 6156 | 6173 | 6123 | 6136 | 0 | -19.89(-0.32%) |
May 22, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +0.00(+0.00%) |
May 21, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +0.00(+0.00%) |
May 20, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +102.97(+1.70%) |
May 19, 2016 | 6166 | 6166 | 6050 | 6053 | 0 | -112.45(-1.82%) |
May 18, 2016 | 6168 | 6169 | 6116 | 6166 | 0 | -1.97(-0.03%) |
May 17, 2016 | 6151 | 6216 | 6147 | 6168 | 0 | +16.37(+0.27%) |
May 16, 2016 | 6138 | 6157 | 6092 | 6151 | 0 | +12.90(+0.21%) |
May 15, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +0.00(+0.00%) |
May 14, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +0.00(+0.00%) |
May 13, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +34.31(+0.56%) |
May 12, 2016 | 6162 | 6193 | 6094 | 6104 | 0 | -58.30(-0.95%) |
May 11, 2016 | 6157 | 6173 | 6131 | 6162 | 0 | +5.84(+0.09%) |
May 10, 2016 | 6115 | 6180 | 6115 | 6157 | 0 | +41.84(+0.68%) |
May 09, 2016 | 6126 | 6178 | 6108 | 6115 | 0 | -10.89(-0.18%) |
May 08, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +0.00(+0.00%) |
May 07, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +0.00(+0.00%) |
May 06, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +8.45(+0.14%) |
May 05, 2016 | 6112 | 6153 | 6102 | 6117 | 0 | +5.23(+0.09%) |
May 04, 2016 | 6186 | 6186 | 6101 | 6112 | 0 | -73.57(-1.19%) |
May 03, 2016 | 6242 | 6270 | 6160 | 6186 | 0 | -56.30(-0.90%) |
May 02, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |