Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2214 | 2241 | 2206 | 2232 | 0 | +27.95(+1.27%) |
Jul 30, 2015 | 2195 | 2210 | 2176 | 2204 | 0 | -1.61(-0.07%) |
Jul 29, 2015 | 2206 | 2224 | 2189 | 2205 | 0 | +0.33(+0.01%) |
Jul 28, 2015 | 2200 | 2217 | 2163 | 2205 | 0 | +14.55(+0.66%) |
Jul 27, 2015 | 2194 | 2216 | 2172 | 2190 | 0 | -16.41(-0.74%) |
Jul 24, 2015 | 2221 | 2233 | 2195 | 2207 | 0 | -17.11(-0.77%) |
Jul 23, 2015 | 2251 | 2262 | 2216 | 2224 | 0 | -24.55(-1.09%) |
Jul 22, 2015 | 2224 | 2265 | 2211 | 2248 | 0 | +17.75(+0.80%) |
Jul 21, 2015 | 2229 | 2248 | 2183 | 2231 | 0 | -0.48(-0.02%) |
Jul 20, 2015 | 2248 | 2257 | 2215 | 2231 | 0 | -15.83(-0.70%) |
Jul 17, 2015 | 2275 | 2286 | 2238 | 2247 | 0 | -24.41(-1.07%) |
Jul 16, 2015 | 2279 | 2292 | 2251 | 2271 | 0 | -1.67(-0.07%) |
Jul 15, 2015 | 2311 | 2317 | 2262 | 2273 | 0 | -38.37(-1.66%) |
Jul 14, 2015 | 2305 | 2333 | 2293 | 2311 | 0 | +5.80(+0.25%) |
Jul 13, 2015 | 2301 | 2320 | 2292 | 2306 | 0 | +16.55(+0.72%) |
Jul 10, 2015 | 2264 | 2311 | 2256 | 2289 | 0 | +49.01(+2.19%) |
Jul 09, 2015 | 2260 | 2279 | 2202 | 2240 | 0 | +2.47(+0.11%) |
Jul 08, 2015 | 2263 | 2278 | 2218 | 2238 | 0 | -39.18(-1.72%) |
Jul 07, 2015 | 2267 | 2289 | 2218 | 2277 | 0 | +11.83(+0.52%) |
Jul 06, 2015 | 2247 | 2285 | 2230 | 2265 | 0 | +3.85(+0.17%) |
Jul 03, 2015 | 2261 | 2261 | 2261 | 2261 | 0 | -0.94(-0.04%) |
Jul 02, 2015 | 2292 | 2308 | 2237 | 2262 | 0 | -24.82(-1.09%) |
Jul 01, 2015 | 2312 | 2340 | 2274 | 2287 | 0 | -14.03(-0.61%) |
Jun 30, 2015 | 2333 | 2348 | 2288 | 2301 | 0 | -13.12(-0.57%) |
Jun 29, 2015 | 2349 | 2373 | 2306 | 2314 | 0 | -55.05(-2.32%) |
Jun 26, 2015 | 2370 | 2392 | 2340 | 2369 | 0 | +3.85(+0.16%) |
Jun 25, 2015 | 2370 | 2393 | 2342 | 2365 | 0 | +3.26(+0.14%) |
Jun 24, 2015 | 2386 | 2390 | 2349 | 2362 | 0 | -26.72(-1.12%) |
Jun 23, 2015 | 2411 | 2429 | 2376 | 2389 | 0 | -17.73(-0.74%) |
Jun 22, 2015 | 2439 | 2448 | 2391 | 2406 | 0 | -22.69(-0.93%) |
Jun 19, 2015 | 2423 | 2448 | 2415 | 2429 | 0 | +7.89(+0.33%) |
Jun 18, 2015 | 2388 | 2431 | 2380 | 2421 | 0 | +37.82(+1.59%) |
Jun 17, 2015 | 2382 | 2400 | 2360 | 2383 | 0 | +7.29(+0.31%) |
Jun 16, 2015 | 2367 | 2389 | 2349 | 2376 | 0 | +5.33(+0.22%) |
Jun 15, 2015 | 2335 | 2383 | 2325 | 2371 | 0 | +17.09(+0.73%) |
Jun 12, 2015 | 2365 | 2379 | 2345 | 2354 | 0 | -21.51(-0.91%) |
Jun 11, 2015 | 2383 | 2402 | 2364 | 2375 | 0 | -3.17(-0.13%) |
Jun 10, 2015 | 2367 | 2394 | 2356 | 2378 | 0 | +27.63(+1.18%) |
Jun 09, 2015 | 2371 | 2378 | 2336 | 2351 | 0 | -19.34(-0.82%) |
Jun 08, 2015 | 2368 | 2393 | 2354 | 2370 | 0 | -2.88(-0.12%) |
Jun 05, 2015 | 2375 | 2382 | 2340 | 2373 | 0 | -4.57(-0.19%) |
Jun 04, 2015 | 2409 | 2424 | 2365 | 2377 | 0 | -39.14(-1.62%) |
Jun 03, 2015 | 2419 | 2446 | 2394 | 2417 | 0 | +3.76(+0.16%) |
Jun 02, 2015 | 2405 | 2427 | 2394 | 2413 | 0 | -3.85(-0.16%) |
Jun 01, 2015 | 2417 | 2432 | 2382 | 2417 | 0 | +8.03(+0.33%) |
May 29, 2015 | 2408 | 2428 | 2380 | 2409 | 0 | -3.00(-0.12%) |
May 28, 2015 | 2398 | 2417 | 2383 | 2412 | 0 | +14.09(+0.59%) |
May 27, 2015 | 2385 | 2407 | 2375 | 2398 | 0 | +14.77(+0.62%) |
May 26, 2015 | 2406 | 2418 | 2371 | 2383 | 0 | -29.42(-1.22%) |
May 25, 2015 | 2412 | 2412 | 2412 | 2412 | 0 | +0.15(+0.01%) |
May 22, 2015 | 2413 | 2447 | 2398 | 2412 | 0 | -9.17(-0.38%) |
May 21, 2015 | 2418 | 2443 | 2392 | 2421 | 0 | +8.47(+0.35%) |
May 20, 2015 | 2396 | 2427 | 2384 | 2413 | 0 | +17.05(+0.71%) |
May 19, 2015 | 2386 | 2414 | 2367 | 2396 | 0 | +9.14(+0.38%) |
May 18, 2015 | 2362 | 2400 | 2358 | 2387 | 0 | +17.66(+0.75%) |
May 15, 2015 | 2321 | 2385 | 2304 | 2369 | 0 | +45.09(+1.94%) |
May 14, 2015 | 2325 | 2333 | 2301 | 2324 | 0 | +7.27(+0.31%) |
May 13, 2015 | 2333 | 2350 | 2301 | 2317 | 0 | -11.74(-0.50%) |
May 12, 2015 | 2325 | 2344 | 2295 | 2328 | 0 | -6.57(-0.28%) |
May 11, 2015 | 2345 | 2367 | 2316 | 2335 | 0 | -11.76(-0.50%) |
May 08, 2015 | 2358 | 2425 | 2317 | 2347 | 0 | +21.31(+0.92%) |
May 07, 2015 | 2303 | 2351 | 2281 | 2325 | 0 | +29.30(+1.28%) |
May 06, 2015 | 2339 | 2344 | 2278 | 2296 | 0 | -33.06(-1.42%) |
May 05, 2015 | 2349 | 2368 | 2307 | 2329 | 0 | -25.97(-1.10%) |
May 04, 2015 | 2355 | 2380 | 2336 | 2355 | 0 | +3.82(+0.16%) |