Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2952 | 3056 | 2909 | 3034 | 6,074 | +39.60(+1.32%) |
Jul 28, 2016 | 3035 | 3144 | 2880 | 2994 | 7,817 | -211.20(-6.59%) |
Jul 27, 2016 | 3109 | 3208 | 3109 | 3205 | 4,298 | +96.00(+3.09%) |
Jul 26, 2016 | 3097 | 3138 | 3025 | 3109 | 1,931 | -16.80(-0.54%) |
Jul 25, 2016 | 3080 | 3146 | 3054 | 3126 | 2,515 | +54.00(+1.76%) |
Jul 22, 2016 | 3055 | 3134 | 3026 | 3072 | 2,523 | +22.80(+0.75%) |
Jul 21, 2016 | 3149 | 3161 | 3023 | 3049 | 3,115 | -68.40(-2.19%) |
Jul 20, 2016 | 2945 | 3140 | 2922 | 3118 | 6,827 | +202.80(+6.96%) |
Jul 19, 2016 | 3005 | 3034 | 2909 | 2915 | 3,544 | -100.80(-3.34%) |
Jul 18, 2016 | 3040 | 3043 | 2992 | 3016 | 3,072 | -19.20(-0.63%) |
Jul 15, 2016 | 3024 | 3047 | 2977 | 3035 | 5,319 | +33.60(+1.12%) |
Jul 14, 2016 | 2971 | 3005 | 2905 | 3001 | 6,267 | +60.00(+2.04%) |
Jul 13, 2016 | 3048 | 3072 | 2928 | 2941 | 4,546 | -85.20(-2.82%) |
Jul 12, 2016 | 3104 | 3115 | 3002 | 3026 | 5,134 | -42.00(-1.37%) |
Jul 11, 2016 | 3158 | 3235 | 3053 | 3068 | 5,590 | -76.80(-2.44%) |
Jul 08, 2016 | 3156 | 3078 | 3145 | 5,088 | +67.20(+2.18%) | |
Jul 07, 2016 | 3095 | 3112 | 3035 | 3078 | 3,630 | +24.00(+0.79%) |
Jul 05, 2016 | 3096 | 3124 | 3028 | 3054 | 2,146 | -64.80(-2.08%) |
Jul 01, 2016 | 3119 | 3119 | 3119 | 0 | +58.20(+1.90%) | |
Jun 30, 2016 | 3038 | 3077 | 3004 | 3061 | 3,009 | +13.80(+0.45%) |
Jun 29, 2016 | 3083 | 3114 | 2990 | 3047 | 4,144 | +9.60(+0.32%) |
Jun 28, 2016 | 2970 | 3052 | 2970 | 3037 | 3,552 | +99.60(+3.39%) |
Jun 27, 2016 | 2998 | 3060 | 2928 | 2938 | 5,134 | -91.20(-3.01%) |
Jun 24, 2016 | 3032 | 3110 | 3015 | 3029 | 14,109 | -128.40(-4.07%) |
Jun 23, 2016 | 3072 | 3202 | 3070 | 3157 | 5,468 | +124.80(+4.12%) |
Jun 22, 2016 | 3011 | 3164 | 2993 | 3032 | 3,675 | +22.80(+0.76%) |
Jun 21, 2016 | 3026 | 3044 | 2951 | 3010 | 3,783 | -27.60(-0.91%) |
Jun 20, 2016 | 3120 | 3206 | 3029 | 3037 | 5,995 | -52.80(-1.71%) |
Jun 17, 2016 | 3103 | 3112 | 3041 | 3090 | 6,940 | -2.40(-0.08%) |
Jun 16, 2016 | 3112 | 3152 | 3059 | 3092 | 2,154 | -46.80(-1.49%) |
Jun 15, 2016 | 3118 | 3154 | 3091 | 3139 | 4,002 | +49.20(+1.59%) |
Jun 14, 2016 | 3140 | 3205 | 3073 | 3090 | 5,194 | -57.60(-1.83%) |
Jun 13, 2016 | 3238 | 3276 | 3137 | 3148 | 4,122 | -100.80(-3.10%) |
Jun 10, 2016 | 3264 | 3289 | 3198 | 3248 | 1,787 | -54.00(-1.64%) |
Jun 09, 2016 | 3338 | 3394 | 3289 | 3302 | 2,098 | -49.20(-1.47%) |
Jun 08, 2016 | 3409 | 3419 | 3300 | 3352 | 3,841 | -39.60(-1.17%) |
Jun 07, 2016 | 3541 | 3541 | 3388 | 3391 | 4,256 | -172.80(-4.85%) |
Jun 06, 2016 | 3486 | 3572 | 3424 | 3564 | 2,997 | +96.00(+2.77%) |
Jun 03, 2016 | 3492 | 3504 | 3380 | 3468 | 4,962 | -24.00(-0.69%) |
Jun 02, 2016 | 3463 | 3548 | 3456 | 3492 | 5,287 | +18.00(+0.52%) |
Jun 01, 2016 | 3414 | 3493 | 3372 | 3474 | 3,948 | +60.00(+1.76%) |
May 31, 2016 | 3290 | 3469 | 3277 | 3414 | 6,028 | +139.20(+4.25%) |
May 27, 2016 | 3275 | 3275 | 3275 | 0 | +49.20(+1.53%) | |
May 26, 2016 | 3269 | 3293 | 3217 | 3226 | 4,695 | -39.60(-1.21%) |
May 25, 2016 | 3319 | 3385 | 3248 | 3265 | 3,549 | -45.60(-1.38%) |
May 24, 2016 | 3217 | 3324 | 3131 | 3311 | 4,621 | +112.80(+3.53%) |
May 23, 2016 | 3160 | 3228 | 3133 | 3198 | 5,037 | +40.80(+1.29%) |
May 20, 2016 | 3060 | 3162 | 2862 | 3157 | 6,274 | +72.00(+2.33%) |
May 19, 2016 | 3169 | 3169 | 3084 | 3085 | 3,407 | -99.60(-3.13%) |
May 18, 2016 | 3133 | 3186 | 3118 | 3185 | 4,693 | +34.80(+1.10%) |
May 17, 2016 | 3220 | 3238 | 3092 | 3150 | 5,744 | -75.60(-2.34%) |
May 16, 2016 | 3187 | 3252 | 3127 | 3226 | 5,925 | +56.40(+1.78%) |
May 13, 2016 | 3136 | 3194 | 3098 | 3169 | 4,471 | +18.00(+0.57%) |
May 12, 2016 | 3185 | 3185 | 3095 | 3151 | 4,214 | -16.80(-0.53%) |
May 11, 2016 | 3263 | 3317 | 3162 | 3168 | 2,547 | -115.20(-3.51%) |
May 10, 2016 | 3271 | 3292 | 3216 | 3283 | 2,813 | +27.60(+0.85%) |
May 09, 2016 | 3149 | 3311 | 3149 | 3256 | 4,729 | +122.40(+3.91%) |
May 06, 2016 | 3049 | 3146 | 3042 | 3133 | 4,086 | +56.40(+1.83%) |
May 05, 2016 | 3082 | 3162 | 3036 | 3077 | 3,664 | +21.60(+0.71%) |
May 04, 2016 | 3067 | 3102 | 3002 | 3055 | 4,835 | -27.60(-0.90%) |
May 03, 2016 | 3210 | 3247 | 3077 | 3083 | 3,566 | -180.00(-5.52%) |