Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1129 | 1148 | 1101 | 1119 | 231,373 | -8.19(-0.73%) |
Jul 28, 2016 | 1126 | 1134 | 1115 | 1127 | 112,635 | +9.69(+0.87%) |
Jul 27, 2016 | 1121 | 1140 | 1109 | 1117 | 169,641 | -10.44(-0.93%) |
Jul 26, 2016 | 1144 | 1152 | 1123 | 1128 | 158,666 | -17.88(-1.56%) |
Jul 25, 2016 | 1146 | 1157 | 1137 | 1146 | 129,153 | +6.33(+0.56%) |
Jul 22, 2016 | 1162 | 1169 | 1132 | 1139 | 138,430 | -24.21(-2.08%) |
Jul 21, 2016 | 1151 | 1172 | 1134 | 1164 | 147,383 | +16.02(+1.40%) |
Jul 20, 2016 | 1163 | 1182 | 1139 | 1148 | 145,512 | -26.46(-2.25%) |
Jul 19, 2016 | 1159 | 1182 | 1152 | 1174 | 178,819 | +17.51(+1.51%) |
Jul 18, 2016 | 1167 | 1171 | 1142 | 1156 | 113,200 | -4.84(-0.42%) |
Jul 15, 2016 | 1156 | 1173 | 1151 | 1161 | 125,734 | -10.06(-0.86%) |
Jul 14, 2016 | 1145 | 1172 | 1142 | 1171 | 140,689 | -2.23(-0.19%) |
Jul 13, 2016 | 1143 | 1183 | 1142 | 1174 | 194,801 | +13.04(+1.12%) |
Jul 12, 2016 | 1184 | 1188 | 1140 | 1161 | 205,663 | -49.18(-4.07%) |
Jul 11, 2016 | 1228 | 1231 | 1200 | 1210 | 155,167 | -43.22(-3.45%) |
Jul 08, 2016 | 1308 | 1347 | 1244 | 1253 | 248,693 | -94.27(-7.00%) |
Jul 07, 2016 | 1343 | 1373 | 1317 | 1347 | 159,227 | -7.82(-0.58%) |
Jul 06, 2016 | 1406 | 1415 | 1352 | 1355 | 196,767 | -30.55(-2.20%) |
Jul 05, 2016 | 1340 | 1407 | 1333 | 1386 | 198,759 | +58.87(+4.44%) |
Jul 01, 2016 | 1341 | 1327 | 1327 | 1327 | 164,899 | -14.91(-1.11%) |
Jun 30, 2016 | 1414 | 1434 | 1342 | 1342 | 259,771 | -79.36(-5.58%) |
Jun 29, 2016 | 1470 | 1478 | 1417 | 1421 | 198,280 | -100.59(-6.61%) |
Jun 28, 2016 | 1556 | 1560 | 1504 | 1522 | 190,181 | -77.50(-4.85%) |
Jun 27, 2016 | 1509 | 1619 | 1506 | 1599 | 348,241 | +142.70(+9.80%) |
Jun 24, 2016 | 1472 | 1484 | 1400 | 1456 | 318,614 | +149.03(+11.40%) |
Jun 23, 2016 | 1345 | 1348 | 1306 | 1307 | 163,973 | -80.48(-5.80%) |
Jun 22, 2016 | 1366 | 1393 | 1344 | 1388 | 170,357 | +15.65(+1.14%) |
Jun 21, 2016 | 1361 | 1398 | 1361 | 1372 | 96,064 | +8.57(+0.63%) |
Jun 20, 2016 | 1347 | 1364 | 1323 | 1364 | 141,890 | -44.71(-3.17%) |
Jun 17, 2016 | 1397 | 1424 | 1379 | 1408 | 134,180 | +16.39(+1.18%) |
Jun 16, 2016 | 1424 | 1453 | 1392 | 1392 | 186,216 | +0.38(+0.03%) |
Jun 15, 2016 | 1382 | 1396 | 1356 | 1392 | 120,052 | -4.10(-0.29%) |
Jun 14, 2016 | 1398 | 1425 | 1373 | 1396 | 141,434 | +11.92(+0.86%) |
Jun 13, 2016 | 1356 | 1391 | 1337 | 1384 | 136,891 | +42.85(+3.20%) |
Jun 10, 2016 | 1325 | 1353 | 1314 | 1341 | 148,929 | +52.90(+4.11%) |
Jun 09, 2016 | 1282 | 1301 | 1281 | 1288 | 106,770 | +24.59(+1.95%) |
Jun 08, 2016 | 1290 | 1291 | 1258 | 1263 | 103,194 | -29.80(-2.30%) |
Jun 07, 2016 | 1302 | 1314 | 1280 | 1293 | 100,937 | -10.43(-0.80%) |
Jun 06, 2016 | 1344 | 1346 | 1293 | 1304 | 108,499 | -44.34(-3.29%) |
Jun 03, 2016 | 1335 | 1381 | 1333 | 1348 | 153,067 | +22.73(+1.72%) |
Jun 02, 2016 | 1367 | 1370 | 1325 | 1325 | 86,292 | -30.18(-2.23%) |
Jun 01, 2016 | 1402 | 1405 | 1351 | 1355 | 95,458 | -29.44(-2.13%) |
May 31, 2016 | 1390 | 1403 | 1365 | 1385 | 115,341 | -14.15(-1.01%) |
May 27, 2016 | 1442 | 1399 | 1399 | 1399 | 85,976 | -45.09(-3.12%) |
May 26, 2016 | 1430 | 1452 | 1423 | 1444 | 77,891 | +4.85(+0.34%) |
May 25, 2016 | 1449 | 1458 | 1427 | 1439 | 99,391 | -23.48(-1.61%) |
May 24, 2016 | 1536 | 1536 | 1453 | 1463 | 155,761 | -97.61(-6.26%) |
May 23, 2016 | 1557 | 1567 | 1530 | 1560 | 83,339 | +4.84(+0.31%) |
May 20, 2016 | 1627 | 1627 | 1556 | 1556 | 146,040 | -82.34(-5.03%) |
May 19, 2016 | 1635 | 1679 | 1602 | 1638 | 148,855 | +38.01(+2.38%) |
May 18, 2016 | 1645 | 1647 | 1563 | 1600 | 171,781 | -23.85(-1.47%) |
May 17, 2016 | 1560 | 1644 | 1535 | 1624 | 163,483 | +73.03(+4.71%) |
May 16, 2016 | 1602 | 1602 | 1530 | 1551 | 110,679 | -62.23(-3.86%) |
May 13, 2016 | 1594 | 1623 | 1556 | 1613 | 122,739 | +31.30(+1.98%) |
May 12, 2016 | 1544 | 1617 | 1534 | 1582 | 125,198 | +24.22(+1.56%) |
May 11, 2016 | 1510 | 1559 | 1504 | 1557 | 101,317 | +54.77(+3.64%) |
May 10, 2016 | 1529 | 1554 | 1500 | 1503 | 99,538 | -44.34(-2.87%) |
May 09, 2016 | 1562 | 1573 | 1520 | 1547 | 95,810 | -13.04(-0.84%) |
May 06, 2016 | 1610 | 1620 | 1560 | 1560 | 114,089 | -30.18(-1.90%) |
May 05, 2016 | 1552 | 1596 | 1544 | 1590 | 109,879 | +19.38(+1.23%) |
May 04, 2016 | 1558 | 1584 | 1518 | 1571 | 139,867 | +38.00(+2.48%) |
May 03, 2016 | 1498 | 1560 | 1497 | 1533 | 143,326 | +70.42(+4.82%) |