Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1289 | 1300 | 1289 | 1300 | 73 | +13.13(+1.02%) |
Jul 30, 2015 | 1288 | 1288 | 1285 | 1286 | 100 | -7.23(-0.56%) |
Jul 29, 2015 | 1284 | 1298 | 1282 | 1294 | 118 | +4.47(+0.35%) |
Jul 28, 2015 | 1287 | 1289 | 1283 | 1289 | 259 | +6.63(+0.52%) |
Jul 27, 2015 | 1288 | 1288 | 1278 | 1282 | 377 | +2.10(+0.16%) |
Jul 24, 2015 | 1280 | 1282 | 1278 | 1280 | 86 | +1.80(+0.14%) |
Jul 23, 2015 | 1279 | 1287 | 1279 | 1279 | 152 | -11.70(-0.91%) |
Jul 22, 2015 | 1292 | 1299 | 1290 | 1290 | 117 | -3.30(-0.26%) |
Jul 21, 2015 | 1298 | 1305 | 1287 | 1294 | 190 | -7.25(-0.56%) |
Jul 20, 2015 | 1294 | 1304 | 1292 | 1301 | 111 | +6.35(+0.49%) |
Jul 17, 2015 | 1301 | 1301 | 1292 | 1294 | 954 | -4.20(-0.32%) |
Jul 16, 2015 | 1306 | 1306 | 1296 | 1299 | 424 | +12.93(+1.01%) |
Jul 15, 2015 | 1287 | 1292 | 1285 | 1286 | 211 | -0.63(-0.05%) |
Jul 14, 2015 | 1282 | 1291 | 1282 | 1286 | 106 | +4.50(+0.35%) |
Jul 13, 2015 | 1285 | 1291 | 1281 | 1282 | 353 | +1.80(+0.14%) |
Jul 10, 2015 | 1276 | 1286 | 1273 | 1280 | 714 | +21.30(+1.69%) |
Jul 09, 2015 | 1270 | 1270 | 1259 | 1259 | 158 | +9.75(+0.78%) |
Jul 08, 2015 | 1251 | 1259 | 1245 | 1249 | 183 | -26.40(-2.07%) |
Jul 07, 2015 | 1259 | 1276 | 1253 | 1275 | 329 | +15.75(+1.25%) |
Jul 06, 2015 | 1254 | 1262 | 1254 | 1260 | 192 | -7.50(-0.59%) |
Jul 02, 2015 | 1269 | 1267 | 1267 | 1267 | 1,680 | +9.71(+0.77%) |
Jul 01, 2015 | 1265 | 1265 | 1253 | 1257 | 140 | +8.89(+0.71%) |
Jun 30, 2015 | 1252 | 1253 | 1248 | 1249 | 370 | -4.40(-0.35%) |
Jun 29, 2015 | 1263 | 1263 | 1249 | 1253 | 135 | -17.86(-1.41%) |
Jun 26, 2015 | 1274 | 1275 | 1267 | 1271 | 83 | -6.84(-0.54%) |
Jun 25, 2015 | 1283 | 1283 | 1271 | 1278 | 59 | -3.60(-0.28%) |
Jun 24, 2015 | 1282 | 1292 | 1277 | 1281 | 367 | -30.42(-2.32%) |
Jun 23, 2015 | 1316 | 1316 | 1307 | 1312 | 20 | -0.78(-0.06%) |
Jun 22, 2015 | 1324 | 1324 | 1312 | 1312 | 178 | -0.30(-0.02%) |
Jun 19, 2015 | 1314 | 1314 | 1310 | 1313 | 49 | -0.24(-0.02%) |
Jun 18, 2015 | 1319 | 1319 | 1313 | 1313 | 121 | +8.16(+0.63%) |
Jun 17, 2015 | 1301 | 1307 | 1286 | 1305 | 187 | +1.73(+0.13%) |
Jun 16, 2015 | 1302 | 1305 | 1299 | 1303 | 71 | +6.04(+0.47%) |
Jun 15, 2015 | 1295 | 1301 | 1289 | 1297 | 280 | -3.69(-0.28%) |
Jun 12, 2015 | 1306 | 1306 | 1300 | 1301 | 84 | -3.60(-0.28%) |
Jun 11, 2015 | 1304 | 1309 | 1300 | 1304 | 336 | +4.44(+0.34%) |
Jun 10, 2015 | 1296 | 1306 | 1295 | 1300 | 161 | +12.96(+1.01%) |
Jun 09, 2015 | 1289 | 1290 | 1283 | 1287 | 133 | -5.22(-0.40%) |
Jun 08, 2015 | 1291 | 1293 | 1286 | 1292 | 266 | -4.68(-0.36%) |
Jun 05, 2015 | 1294 | 1297 | 1290 | 1297 | 147 | -13.43(-1.02%) |
Jun 04, 2015 | 1305 | 1312 | 1304 | 1310 | 226 | -3.71(-0.28%) |
Jun 03, 2015 | 1331 | 1331 | 1309 | 1314 | 150 | -20.36(-1.53%) |
Jun 02, 2015 | 1335 | 1336 | 1324 | 1334 | 216 | +2.22(+0.17%) |
Jun 01, 2015 | 1331 | 1337 | 1331 | 1332 | 203 | -1.32(-0.10%) |
May 29, 2015 | 1330 | 1334 | 1325 | 1334 | 72 | -4.50(-0.34%) |
May 28, 2015 | 1343 | 1343 | 1335 | 1338 | 215 | -12.34(-0.91%) |
May 27, 2015 | 1346 | 1355 | 1343 | 1350 | 316 | +8.62(+0.64%) |
May 26, 2015 | 1352 | 1352 | 1341 | 1342 | 180 | -15.48(-1.14%) |
May 22, 2015 | 1358 | 1357 | 1357 | 1357 | 50 | +0.92(+0.07%) |
May 21, 2015 | 1360 | 1360 | 1356 | 1356 | 49 | -3.32(-0.24%) |
May 20, 2015 | 1360 | 1368 | 1356 | 1360 | 99 | +2.75(+0.20%) |
May 19, 2015 | 1354 | 1362 | 1353 | 1357 | 158 | -0.65(-0.05%) |
May 18, 2015 | 1358 | 1365 | 1358 | 1358 | 133 | -13.80(-1.01%) |
May 15, 2015 | 1356 | 1372 | 1356 | 1371 | 64 | +14.70(+1.08%) |
May 14, 2015 | 1343 | 1357 | 1343 | 1357 | 59 | +23.10(+1.73%) |
May 13, 2015 | 1347 | 1347 | 1334 | 1334 | 67 | -10.50(-0.78%) |
May 12, 2015 | 1334 | 1344 | 1332 | 1344 | 51 | +5.70(+0.43%) |
May 11, 2015 | 1348 | 1353 | 1338 | 1338 | 145 | -15.00(-1.11%) |
May 08, 2015 | 1348 | 1362 | 1348 | 1353 | 103 | +26.70(+2.01%) |
May 07, 2015 | 1323 | 1333 | 1322 | 1327 | 245 | +1.40(+0.11%) |
May 06, 2015 | 1331 | 1331 | 1318 | 1325 | 144 | -10.79(-0.81%) |
May 05, 2015 | 1352 | 1353 | 1335 | 1336 | 94 | -22.77(-1.68%) |
May 04, 2015 | 1361 | 1366 | 1358 | 1359 | 189 | +6.64(+0.49%) |