Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1485 | 1500 | 1471 | 1490 | 24,335 | +3.99(+0.27%) |
Jul 30, 2015 | 1476 | 1489 | 1454 | 1486 | 44,211 | +11.05(+0.75%) |
Jul 29, 2015 | 1463 | 1482 | 1457 | 1475 | 70,870 | +14.87(+1.02%) |
Jul 28, 2015 | 1457 | 1464 | 1449 | 1460 | 33,949 | +13.27(+0.92%) |
Jul 27, 2015 | 1440 | 1468 | 1429 | 1447 | 30,555 | +12.31(+0.86%) |
Jul 24, 2015 | 1454 | 1474 | 1419 | 1435 | 47,245 | -14.45(-1.00%) |
Jul 23, 2015 | 1459 | 1474 | 1442 | 1449 | 46,495 | -4.00(-0.28%) |
Jul 22, 2015 | 1425 | 1456 | 1403 | 1453 | 70,225 | +31.50(+2.22%) |
Jul 21, 2015 | 1420 | 1434 | 1395 | 1422 | 76,503 | +21.50(+1.54%) |
Jul 20, 2015 | 1408 | 1408 | 1374 | 1400 | 24,114 | -4.10(-0.29%) |
Jul 17, 2015 | 1410 | 1412 | 1397 | 1404 | 20,840 | -4.56(-0.32%) |
Jul 16, 2015 | 1398 | 1425 | 1389 | 1409 | 38,199 | +10.70(+0.77%) |
Jul 15, 2015 | 1401 | 1406 | 1386 | 1398 | 35,574 | -6.87(-0.49%) |
Jul 14, 2015 | 1394 | 1408 | 1389 | 1405 | 37,511 | +10.73(+0.77%) |
Jul 13, 2015 | 1396 | 1396 | 1379 | 1394 | 15,400 | +5.65(+0.41%) |
Jul 10, 2015 | 1392 | 1398 | 1380 | 1388 | 13,879 | +4.31(+0.31%) |
Jul 09, 2015 | 1386 | 1393 | 1366 | 1384 | 11,421 | +7.69(+0.56%) |
Jul 08, 2015 | 1377 | 1390 | 1365 | 1376 | 21,495 | -5.53(-0.40%) |
Jul 07, 2015 | 1372 | 1389 | 1355 | 1382 | 24,237 | +10.35(+0.75%) |
Jul 06, 2015 | 1359 | 1377 | 1355 | 1372 | 32,540 | +8.64(+0.63%) |
Jul 02, 2015 | 1360 | 1363 | 1363 | 1363 | 18,100 | +5.24(+0.39%) |
Jul 01, 2015 | 1344 | 1360 | 1317 | 1358 | 46,282 | +17.75(+1.32%) |
Jun 30, 2015 | 1369 | 1369 | 1336 | 1340 | 37,687 | -17.42(-1.28%) |
Jun 29, 2015 | 1364 | 1374 | 1343 | 1357 | 35,421 | -16.59(-1.21%) |
Jun 26, 2015 | 1372 | 1380 | 1364 | 1374 | 18,104 | +0.84(+0.06%) |
Jun 25, 2015 | 1378 | 1380 | 1378 | 1373 | 20,021 | -1.10(-0.08%) |
Jun 24, 2015 | 1374 | 1386 | 1369 | 1374 | 30,212 | +2.41(+0.18%) |
Jun 23, 2015 | 1373 | 1380 | 1364 | 1372 | 27,244 | +0.82(+0.06%) |
Jun 22, 2015 | 1374 | 1380 | 1359 | 1371 | 22,180 | +4.33(+0.32%) |
Jun 19, 2015 | 1367 | 1375 | 1362 | 1367 | 26,167 | +6.71(+0.49%) |
Jun 18, 2015 | 1360 | 1369 | 1354 | 1360 | 19,580 | +3.07(+0.23%) |
Jun 17, 2015 | 1352 | 1358 | 1341 | 1357 | 29,722 | +7.03(+0.52%) |
Jun 16, 2015 | 1364 | 1368 | 1346 | 1350 | 18,829 | -16.45(-1.20%) |
Jun 15, 2015 | 1367 | 1382 | 1362 | 1366 | 20,284 | -1.53(-0.11%) |
Jun 12, 2015 | 1355 | 1368 | 1348 | 1368 | 15,378 | +9.36(+0.69%) |
Jun 11, 2015 | 1355 | 1366 | 1352 | 1359 | 25,116 | +8.28(+0.61%) |
Jun 10, 2015 | 1351 | 1356 | 1343 | 1350 | 13,276 | +3.89(+0.29%) |
Jun 09, 2015 | 1351 | 1370 | 1335 | 1346 | 14,292 | -5.15(-0.38%) |
Jun 08, 2015 | 1368 | 1372 | 1345 | 1352 | 16,692 | -15.49(-1.13%) |
Jun 05, 2015 | 1368 | 1382 | 1356 | 1367 | 13,049 | +2.18(+0.16%) |
Jun 04, 2015 | 1368 | 1377 | 1360 | 1365 | 11,431 | -8.18(-0.60%) |
Jun 03, 2015 | 1368 | 1373 | 1355 | 1373 | 29,446 | +11.95(+0.88%) |
Jun 02, 2015 | 1360 | 1365 | 1355 | 1361 | 15,034 | -1.70(-0.12%) |
Jun 01, 2015 | 1361 | 1375 | 1355 | 1363 | 11,603 | +2.14(+0.16%) |
May 29, 2015 | 1371 | 1378 | 1355 | 1361 | 22,189 | -16.65(-1.21%) |
May 28, 2015 | 1366 | 1379 | 1361 | 1377 | 17,081 | +6.92(+0.50%) |
May 27, 2015 | 1361 | 1375 | 1351 | 1370 | 18,503 | +11.33(+0.83%) |
May 26, 2015 | 1370 | 1382 | 1355 | 1359 | 13,619 | -14.00(-1.02%) |
May 22, 2015 | 1371 | 1373 | 1373 | 1373 | 15,200 | -0.39(-0.03%) |
May 21, 2015 | 1382 | 1382 | 1370 | 1373 | 32,759 | -8.64(-0.63%) |
May 20, 2015 | 1369 | 1387 | 1364 | 1382 | 19,187 | +10.14(+0.74%) |
May 19, 2015 | 1350 | 1375 | 1330 | 1372 | 31,104 | +24.09(+1.79%) |
May 18, 2015 | 1335 | 1350 | 1326 | 1348 | 15,486 | +12.56(+0.94%) |
May 15, 2015 | 1334 | 1342 | 1324 | 1335 | 39,520 | +0.01(+0.00%) |
May 14, 2015 | 1321 | 1335 | 1310 | 1335 | 23,673 | +16.94(+1.28%) |
May 13, 2015 | 1311 | 1320 | 1305 | 1318 | 36,982 | +11.41(+0.87%) |
May 12, 2015 | 1306 | 1308 | 1292 | 1307 | 32,525 | -0.17(-0.01%) |
May 11, 2015 | 1318 | 1328 | 1302 | 1307 | 34,438 | -16.92(-1.28%) |
May 08, 2015 | 1345 | 1352 | 1318 | 1324 | 38,183 | -9.31(-0.70%) |
May 07, 2015 | 1327 | 1348 | 1325 | 1333 | 25,530 | +2.51(+0.19%) |
May 06, 2015 | 1322 | 1331 | 1304 | 1331 | 40,199 | +9.77(+0.74%) |
May 05, 2015 | 1335 | 1345 | 1315 | 1321 | 40,974 | -18.55(-1.38%) |
May 04, 2015 | 1348 | 1354 | 1321 | 1340 | 23,099 | -6.14(-0.46%) |