Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1722 | 1728 | 1695 | 1705 | 24,454 | -15.00(-0.87%) |
Jul 28, 2016 | 1700 | 1730 | 1678 | 1720 | 31,656 | +20.00(+1.18%) |
Jul 27, 2016 | 1721 | 1725 | 1689 | 1700 | 37,087 | -23.28(-1.35%) |
Jul 26, 2016 | 1722 | 1738 | 1716 | 1723 | 20,524 | +1.77(+0.10%) |
Jul 25, 2016 | 1727 | 1748 | 1716 | 1722 | 21,449 | -8.49(-0.49%) |
Jul 22, 2016 | 1741 | 1754 | 1723 | 1730 | 23,104 | -12.47(-0.72%) |
Jul 21, 2016 | 1738 | 1756 | 1676 | 1742 | 60,026 | -10.00(-0.57%) |
Jul 20, 2016 | 1753 | 1765 | 1740 | 1752 | 18,977 | +0.78(+0.04%) |
Jul 19, 2016 | 1759 | 1765 | 1746 | 1752 | 13,448 | +1.69(+0.10%) |
Jul 18, 2016 | 1760 | 1769 | 1746 | 1750 | 22,292 | -11.19(-0.64%) |
Jul 15, 2016 | 1770 | 1788 | 1761 | 1761 | 19,003 | -13.78(-0.78%) |
Jul 14, 2016 | 1812 | 1812 | 1766 | 1775 | 33,349 | -22.03(-1.23%) |
Jul 13, 2016 | 1802 | 1804 | 1777 | 1797 | 41,022 | -6.57(-0.36%) |
Jul 12, 2016 | 1826 | 1830 | 1793 | 1804 | 30,077 | -17.41(-0.96%) |
Jul 11, 2016 | 1835 | 1845 | 1821 | 1821 | 27,038 | -9.02(-0.49%) |
Jul 08, 2016 | 1762 | 1845 | 1788 | 1830 | 31,417 | +41.80(+2.34%) |
Jul 07, 2016 | 1796 | 1800 | 1776 | 1788 | 15,865 | -1.80(-0.10%) |
Jul 06, 2016 | 1770 | 1794 | 1758 | 1790 | 18,243 | +20.00(+1.13%) |
Jul 05, 2016 | 1778 | 1785 | 1761 | 1770 | 19,677 | -12.83(-0.72%) |
Jul 01, 2016 | 1780 | 1783 | 1783 | 1783 | 21,700 | +2.49(+0.14%) |
Jun 30, 2016 | 1736 | 1789 | 1721 | 1780 | 38,418 | +46.34(+2.67%) |
Jun 29, 2016 | 1699 | 1745 | 1690 | 1734 | 29,433 | +50.00(+2.97%) |
Jun 28, 2016 | 1691 | 1705 | 1671 | 1684 | 43,936 | +8.93(+0.53%) |
Jun 27, 2016 | 1681 | 1692 | 1662 | 1675 | 60,307 | -20.55(-1.21%) |
Jun 24, 2016 | 1690 | 1714 | 1676 | 1696 | 37,431 | -32.00(-1.85%) |
Jun 23, 2016 | 1708 | 1728 | 1701 | 1728 | 23,615 | +24.49(+1.44%) |
Jun 22, 2016 | 1723 | 1729 | 1698 | 1703 | 19,557 | -20.83(-1.21%) |
Jun 21, 2016 | 1735 | 1735 | 1707 | 1724 | 18,285 | -3.02(-0.17%) |
Jun 20, 2016 | 1715 | 1728 | 1711 | 1727 | 20,311 | +21.98(+1.29%) |
Jun 17, 2016 | 1720 | 1735 | 1704 | 1705 | 34,581 | -17.66(-1.03%) |
Jun 16, 2016 | 1703 | 1724 | 1697 | 1723 | 15,803 | +14.66(+0.86%) |
Jun 15, 2016 | 1719 | 1719 | 1688 | 1708 | 27,078 | +2.36(+0.14%) |
Jun 14, 2016 | 1717 | 1720 | 1690 | 1706 | 35,152 | -9.91(-0.58%) |
Jun 13, 2016 | 1715 | 1733 | 1704 | 1716 | 22,452 | -6.22(-0.36%) |
Jun 10, 2016 | 1730 | 1736 | 1713 | 1722 | 17,119 | -16.33(-0.94%) |
Jun 09, 2016 | 1742 | 1750 | 1730 | 1738 | 15,144 | -6.90(-0.40%) |
Jun 08, 2016 | 1730 | 1750 | 1716 | 1745 | 18,374 | +13.00(+0.75%) |
Jun 07, 2016 | 1722 | 1750 | 1711 | 1732 | 28,844 | +6.59(+0.38%) |
Jun 06, 2016 | 1717 | 1735 | 1706 | 1725 | 13,389 | +8.27(+0.48%) |
Jun 03, 2016 | 1715 | 1724 | 1697 | 1717 | 14,297 | +0.00(+0.00%) |
Jun 02, 2016 | 1725 | 1738 | 1707 | 1717 | 19,863 | -8.39(-0.49%) |
Jun 01, 2016 | 1733 | 1750 | 1713 | 1726 | 29,083 | -7.47(-0.43%) |
May 31, 2016 | 1740 | 1748 | 1715 | 1733 | 20,785 | -4.79(-0.28%) |
May 27, 2016 | 1716 | 1738 | 1738 | 1738 | 19,200 | +19.84(+1.15%) |
May 26, 2016 | 1705 | 1724 | 1685 | 1718 | 16,353 | +13.73(+0.81%) |
May 25, 2016 | 1741 | 1746 | 1688 | 1704 | 21,592 | -29.78(-1.72%) |
May 24, 2016 | 1695 | 1734 | 1689 | 1734 | 28,175 | +50.00(+2.97%) |
May 23, 2016 | 1696 | 1706 | 1668 | 1684 | 21,952 | -10.97(-0.65%) |
May 20, 2016 | 1690 | 1707 | 1682 | 1695 | 17,369 | +19.97(+1.19%) |
May 19, 2016 | 1678 | 1678 | 1650 | 1675 | 12,871 | -5.00(-0.30%) |
May 18, 2016 | 1698 | 1709 | 1674 | 1680 | 24,617 | -23.64(-1.39%) |
May 17, 2016 | 1674 | 1706 | 1674 | 1704 | 40,115 | +33.83(+2.03%) |
May 16, 2016 | 1642 | 1678 | 1639 | 1670 | 25,732 | +28.01(+1.71%) |
May 13, 2016 | 1646 | 1661 | 1631 | 1642 | 32,978 | -10.20(-0.62%) |
May 12, 2016 | 1640 | 1655 | 1637 | 1652 | 31,826 | +9.12(+0.56%) |
May 11, 2016 | 1659 | 1666 | 1634 | 1643 | 14,549 | -13.25(-0.80%) |
May 10, 2016 | 1652 | 1661 | 1630 | 1656 | 23,166 | +9.38(+0.57%) |
May 09, 2016 | 1640 | 1652 | 1621 | 1647 | 10,583 | +10.75(+0.66%) |
May 06, 2016 | 1621 | 1651 | 1607 | 1636 | 30,496 | -9.50(-0.58%) |
May 05, 2016 | 1646 | 1655 | 1632 | 1646 | 15,631 | -5.87(-0.36%) |
May 04, 2016 | 1646 | 1661 | 1630 | 1651 | 11,162 | +0.36(+0.02%) |
May 03, 2016 | 1669 | 1675 | 1628 | 1651 | 37,903 | -28.99(-1.73%) |