Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 8085 | 8147 | 8084 | 8127 | 0 | +32.13(+0.40%) |
Jul 28, 2016 | 8213 | 8254 | 8095 | 8095 | 0 | -126.26(-1.54%) |
Jul 27, 2016 | 8246 | 8263 | 8221 | 8221 | 0 | -5.87(-0.07%) |
Jul 26, 2016 | 8206 | 8240 | 8159 | 8227 | 0 | +32.79(+0.40%) |
Jul 25, 2016 | 8205 | 8236 | 8164 | 8194 | 0 | -0.32(-0.00%) |
Jul 24, 2016 | 8171 | 8200 | 8136 | 8195 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 8171 | 8200 | 8136 | 8195 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 8171 | 8200 | 8136 | 8195 | 0 | +12.28(+0.15%) |
Jul 21, 2016 | 8217 | 8236 | 8171 | 8182 | 0 | -14.98(-0.18%) |
Jul 20, 2016 | 8150 | 8197 | 8120 | 8197 | 0 | +85.95(+1.06%) |
Jul 19, 2016 | 8145 | 8156 | 8071 | 8111 | 0 | -50.12(-0.61%) |
Jul 18, 2016 | 8144 | 8182 | 8120 | 8162 | 0 | +5.34(+0.07%) |
Jul 17, 2016 | 8154 | 8160 | 8124 | 8156 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 8154 | 8160 | 8124 | 8156 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 8154 | 8160 | 8124 | 8156 | 0 | -17.76(-0.22%) |
Jul 14, 2016 | 8162 | 8189 | 8130 | 8174 | 0 | +31.69(+0.39%) |
Jul 13, 2016 | 8141 | 8161 | 8120 | 8142 | 0 | -0.80(-0.01%) |
Jul 12, 2016 | 8101 | 8145 | 8086 | 8143 | 0 | +26.02(+0.32%) |
Jul 11, 2016 | 8043 | 8122 | 8041 | 8117 | 0 | +79.17(+0.98%) |
Jul 10, 2016 | 7953 | 8038 | 7930 | 8038 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 7953 | 8038 | 7930 | 8038 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 7953 | 8038 | 7930 | 8038 | 0 | +73.71(+0.93%) |
Jul 07, 2016 | 7951 | 8000 | 7928 | 7964 | 0 | +66.02(+0.84%) |
Jul 06, 2016 | 7914 | 7961 | 7846 | 7898 | 0 | -43.46(-0.55%) |
Jul 05, 2016 | 8022 | 8028 | 7918 | 7942 | 0 | -115.04(-1.43%) |
Jul 04, 2016 | 8094 | 8112 | 8036 | 8057 | 0 | -28.50(-0.35%) |
Jul 03, 2016 | 8048 | 8098 | 8014 | 8085 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 8048 | 8098 | 8014 | 8085 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 8048 | 8098 | 8014 | 8085 | 0 | +65.06(+0.81%) |
Jun 30, 2016 | 7945 | 8030 | 7924 | 8020 | 0 | +41.19(+0.52%) |
Jun 29, 2016 | 7851 | 7979 | 7832 | 7979 | 0 | +205.16(+2.64%) |
Jun 28, 2016 | 7739 | 7816 | 7724 | 7774 | 0 | +179.31(+2.36%) |
Jun 27, 2016 | 7696 | 7765 | 7573 | 7594 | 0 | -152.69(-1.97%) |
Jun 26, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | -275.87(-3.44%) |
Jun 23, 2016 | 7963 | 8079 | 7944 | 8023 | 0 | +50.91(+0.64%) |
Jun 22, 2016 | 7955 | 7993 | 7901 | 7972 | 0 | +36.39(+0.46%) |
Jun 21, 2016 | 7872 | 7952 | 7866 | 7936 | 0 | +35.53(+0.45%) |
Jun 20, 2016 | 7851 | 7932 | 7838 | 7900 | 0 | +186.61(+2.42%) |
Jun 19, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +78.95(+1.03%) |
Jun 16, 2016 | 7612 | 7656 | 7578 | 7635 | 0 | -44.83(-0.58%) |
Jun 15, 2016 | 7686 | 7760 | 7679 | 7679 | 0 | +40.72(+0.53%) |
Jun 14, 2016 | 7718 | 7728 | 7639 | 7639 | 0 | -143.58(-1.84%) |
Jun 13, 2016 | 7875 | 7876 | 7777 | 7782 | 0 | -140.36(-1.77%) |
Jun 12, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | -153.64(-1.90%) |
Jun 09, 2016 | 8115 | 8130 | 8057 | 8076 | 0 | -67.41(-0.83%) |
Jun 08, 2016 | 8165 | 8178 | 8117 | 8144 | 0 | -72.02(-0.88%) |
Jun 07, 2016 | 8180 | 8221 | 8175 | 8216 | 0 | +49.80(+0.61%) |
Jun 06, 2016 | 8157 | 8185 | 8144 | 8166 | 0 | +17.58(+0.22%) |
Jun 05, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | -57.42(-0.70%) |
Jun 02, 2016 | 8188 | 8223 | 8173 | 8206 | 0 | +20.29(+0.25%) |
Jun 01, 2016 | 8191 | 8239 | 8168 | 8186 | 0 | -30.89(-0.38%) |
May 31, 2016 | 8282 | 8291 | 8182 | 8216 | 0 | -61.41(-0.74%) |
May 30, 2016 | 8306 | 8311 | 8270 | 8278 | 0 | -14.62(-0.18%) |
May 29, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +0.00(+0.00%) |
May 28, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +0.00(+0.00%) |
May 27, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +62.90(+0.76%) |
May 26, 2016 | 8180 | 8234 | 8160 | 8230 | 0 | +61.94(+0.76%) |
May 25, 2016 | 8151 | 8188 | 8141 | 8168 | 0 | +42.37(+0.52%) |
May 24, 2016 | 7982 | 8138 | 7980 | 8125 | 0 | +86.78(+1.08%) |
May 23, 2016 | 8012 | 8074 | 7969 | 8038 | 0 | +41.16(+0.51%) |
May 22, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +0.00(+0.00%) |
May 21, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +0.00(+0.00%) |
May 20, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +88.51(+1.12%) |
May 19, 2016 | 7944 | 7962 | 7904 | 7909 | 0 | -65.14(-0.82%) |
May 18, 2016 | 7887 | 7974 | 7887 | 7974 | 0 | +67.17(+0.85%) |
May 17, 2016 | 7931 | 7978 | 7878 | 7907 | 0 | -19.00(-0.24%) |
May 16, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 15, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 14, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 13, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +39.91(+0.51%) |
May 12, 2016 | 7892 | 7972 | 7847 | 7886 | 0 | -52.03(-0.66%) |
May 11, 2016 | 7939 | 7939 | 7889 | 7938 | 0 | +2.95(+0.04%) |
May 10, 2016 | 7897 | 7960 | 7883 | 7935 | 0 | +109.98(+1.41%) |
May 09, 2016 | 7784 | 7845 | 7757 | 7825 | 0 | +89.35(+1.16%) |
May 08, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | +0.00(+0.00%) |
May 07, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | +0.00(+0.00%) |
May 06, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | -17.37(-0.22%) |
May 05, 2016 | 7853 | 7882 | 7752 | 7753 | 0 | +0.00(+0.00%) |
May 04, 2016 | 7853 | 7882 | 7752 | 7753 | 0 | -97.71(-1.24%) |
May 03, 2016 | 7938 | 7941 | 7817 | 7851 | 0 | -127.09(-1.59%) |
May 02, 2016 | 7985 | 7994 | 7958 | 7978 | 0 | +16.92(+0.21%) |