Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2887 | 2896 | 2866 | 2869 | 0 | -49.93(-1.71%) |
Jul 28, 2016 | 2929 | 2929 | 2911 | 2919 | 0 | -22.87(-0.78%) |
Jul 27, 2016 | 2936 | 2942 | 2925 | 2941 | 0 | +8.05(+0.27%) |
Jul 26, 2016 | 2917 | 2934 | 2902 | 2933 | 0 | +3.59(+0.12%) |
Jul 25, 2016 | 2951 | 2956 | 2930 | 2930 | 0 | -15.50(-0.53%) |
Jul 24, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 2926 | 2945 | 2925 | 2945 | 0 | +4.87(+0.17%) |
Jul 21, 2016 | 2946 | 2959 | 2936 | 2940 | 0 | -5.26(-0.18%) |
Jul 20, 2016 | 2935 | 2953 | 2917 | 2946 | 0 | +26.20(+0.90%) |
Jul 19, 2016 | 2928 | 2931 | 2902 | 2920 | 0 | -9.22(-0.31%) |
Jul 18, 2016 | 2931 | 2941 | 2924 | 2929 | 0 | +3.41(+0.12%) |
Jul 17, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 2932 | 2939 | 2915 | 2925 | 0 | +18.43(+0.63%) |
Jul 14, 2016 | 2911 | 2914 | 2903 | 2907 | 0 | -3.73(-0.13%) |
Jul 13, 2016 | 2915 | 2917 | 2900 | 2911 | 0 | +8.83(+0.30%) |
Jul 12, 2016 | 2883 | 2902 | 2878 | 2902 | 0 | +25.68(+0.89%) |
Jul 11, 2016 | 2882 | 2885 | 2869 | 2876 | 0 | +29.10(+1.02%) |
Jul 10, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 2859 | 2862 | 2830 | 2847 | 0 | -15.13(-0.53%) |
Jul 07, 2016 | 2860 | 2867 | 2854 | 2862 | 0 | -2.50(-0.09%) |
Jul 06, 2016 | 2871 | 2874 | 2854 | 2865 | 0 | +0.00(+0.00%) |
Jul 05, 2016 | 2871 | 2874 | 2854 | 2865 | 0 | -5.89(-0.21%) |
Jul 04, 2016 | 2855 | 2875 | 2842 | 2871 | 0 | +24.19(+0.85%) |
Jul 03, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 2848 | 2850 | 2833 | 2846 | 0 | +5.44(+0.19%) |
Jun 30, 2016 | 2881 | 2881 | 2832 | 2841 | 0 | +48.20(+1.73%) |
Jun 29, 2016 | 2769 | 2801 | 2767 | 2793 | 0 | +36.20(+1.31%) |
Jun 28, 2016 | 2705 | 2767 | 2703 | 2757 | 0 | +26.68(+0.98%) |
Jun 27, 2016 | 2722 | 2750 | 2710 | 2730 | 0 | -5.54(-0.20%) |
Jun 26, 2016 | 2808 | 2808 | 2716 | 2735 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 2808 | 2808 | 2716 | 2735 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 2808 | 2808 | 2716 | 2735 | 0 | -58.46(-2.09%) |
Jun 23, 2016 | 2807 | 2810 | 2794 | 2794 | 0 | +7.72(+0.28%) |
Jun 22, 2016 | 2797 | 2815 | 2786 | 2786 | 0 | -3.32(-0.12%) |
Jun 21, 2016 | 2802 | 2809 | 2789 | 2789 | 0 | -11.42(-0.41%) |
Jun 20, 2016 | 2785 | 2802 | 2783 | 2801 | 0 | +37.45(+1.36%) |
Jun 19, 2016 | 2771 | 2774 | 2749 | 2763 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 2771 | 2774 | 2749 | 2763 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 2771 | 2774 | 2749 | 2763 | 0 | +11.86(+0.43%) |
Jun 16, 2016 | 2769 | 2771 | 2744 | 2752 | 0 | -22.69(-0.82%) |
Jun 15, 2016 | 2761 | 2779 | 2759 | 2774 | 0 | +5.92(+0.21%) |
Jun 14, 2016 | 2771 | 2789 | 2764 | 2768 | 0 | -17.10(-0.61%) |
Jun 13, 2016 | 2786 | 2793 | 2772 | 2785 | 0 | -37.54(-1.33%) |
Jun 12, 2016 | 2850 | 2852 | 2812 | 2823 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 2850 | 2852 | 2812 | 2823 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 2850 | 2852 | 2812 | 2823 | 0 | -20.83(-0.73%) |
Jun 09, 2016 | 2872 | 2882 | 2844 | 2844 | 0 | -18.58(-0.65%) |
Jun 08, 2016 | 2857 | 2867 | 2846 | 2862 | 0 | +14.29(+0.50%) |
Jun 07, 2016 | 2845 | 2854 | 2840 | 2848 | 0 | +16.81(+0.59%) |
Jun 06, 2016 | 2819 | 2834 | 2817 | 2831 | 0 | +22.05(+0.78%) |
Jun 05, 2016 | 2809 | 2816 | 2804 | 2809 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 2809 | 2816 | 2804 | 2809 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 2809 | 2816 | 2804 | 2809 | 0 | +14.14(+0.51%) |
Jun 02, 2016 | 2789 | 2806 | 2788 | 2795 | 0 | +4.55(+0.16%) |
Jun 01, 2016 | 2788 | 2796 | 2779 | 2791 | 0 | -0.52(-0.02%) |
May 31, 2016 | 2829 | 2834 | 2791 | 2791 | 0 | -5.69(-0.20%) |
May 30, 2016 | 2796 | 2808 | 2787 | 2797 | 0 | -5.76(-0.21%) |
May 29, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +0.00(+0.00%) |
May 28, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2782 | 2806 | 2778 | 2803 | 0 | +29.20(+1.05%) |
May 26, 2016 | 2784 | 2791 | 2772 | 2773 | 0 | +6.65(+0.24%) |
May 25, 2016 | 2786 | 2790 | 2767 | 2767 | 0 | +16.43(+0.60%) |
May 24, 2016 | 2761 | 2766 | 2743 | 2750 | 0 | -16.70(-0.60%) |
May 23, 2016 | 2762 | 2775 | 2741 | 2767 | 0 | +3.11(+0.11%) |
May 22, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +0.00(+0.00%) |
May 21, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +0.00(+0.00%) |
May 20, 2016 | 2744 | 2769 | 2738 | 2764 | 0 | +23.71(+0.87%) |
May 19, 2016 | 2771 | 2775 | 2731 | 2740 | 0 | -37.00(-1.33%) |
May 18, 2016 | 2764 | 2791 | 2760 | 2777 | 0 | -4.00(-0.14%) |
May 17, 2016 | 2744 | 2789 | 2744 | 2781 | 0 | +45.05(+1.65%) |
May 16, 2016 | 2726 | 2742 | 2722 | 2736 | 0 | +1.15(+0.04%) |
May 15, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | +0.00(+0.00%) |
May 14, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | +0.00(+0.00%) |
May 13, 2016 | 2736 | 2739 | 2713 | 2735 | 0 | -10.48(-0.38%) |
May 12, 2016 | 2729 | 2748 | 2724 | 2745 | 0 | +12.52(+0.46%) |
May 11, 2016 | 2759 | 2763 | 2721 | 2733 | 0 | -8.28(-0.30%) |
May 10, 2016 | 2746 | 2763 | 2736 | 2741 | 0 | -24.91(-0.90%) |
May 09, 2016 | 2745 | 2766 | 2734 | 2766 | 0 | +35.26(+1.29%) |
May 08, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | +0.00(+0.00%) |
May 07, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | +0.00(+0.00%) |
May 06, 2016 | 2747 | 2752 | 2723 | 2731 | 0 | -37.01(-1.34%) |
May 05, 2016 | 2755 | 2773 | 2750 | 2768 | 0 | -5.26(-0.19%) |
May 04, 2016 | 2786 | 2796 | 2762 | 2773 | 0 | -38.13(-1.36%) |
May 03, 2016 | 2843 | 2849 | 2806 | 2811 | 0 | -27.32(-0.96%) |
May 02, 2016 | 2860 | 2860 | 2835 | 2839 | 0 | +0.00(+0.00%) |