Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6550 | 6694 | 6435 | 6550 | 10 | +25.25(+0.39%) |
Jul 28, 2016 | 6675 | 6825 | 6325 | 6525 | 12 | -50.00(-0.76%) |
Jul 27, 2016 | 6736 | 6736 | 6325 | 6575 | 23 | +225.00(+3.54%) |
Jul 26, 2016 | 6400 | 6535 | 6275 | 6350 | 27 | -125.00(-1.93%) |
Jul 25, 2016 | 6675 | 6700 | 6425 | 6475 | 15 | -200.00(-3.00%) |
Jul 22, 2016 | 6825 | 6900 | 6625 | 6675 | 20 | -100.00(-1.48%) |
Jul 21, 2016 | 6825 | 6925 | 6750 | 6775 | 19 | +75.00(+1.12%) |
Jul 20, 2016 | 6650 | 6825 | 6565 | 6700 | 15 | +50.00(+0.75%) |
Jul 19, 2016 | 6750 | 6875 | 6625 | 6650 | 33 | -175.00(-2.56%) |
Jul 18, 2016 | 6600 | 7200 | 6600 | 6825 | 10 | +225.00(+3.41%) |
Jul 15, 2016 | 6825 | 7118 | 6550 | 6600 | 22 | -125.00(-1.86%) |
Jul 14, 2016 | 7025 | 7025 | 6550 | 6725 | 31 | -275.00(-3.93%) |
Jul 13, 2016 | 7000 | 7375 | 6975 | 7000 | 38 | +50.00(+0.72%) |
Jul 12, 2016 | 6700 | 7250 | 6700 | 6950 | 29 | +400.00(+6.11%) |
Jul 11, 2016 | 6575 | 6700 | 6500 | 6550 | 27 | +0.00(+0.00%) |
Jul 08, 2016 | 6525 | 6625 | 6338 | 6550 | 25 | +212.50(+3.35%) |
Jul 07, 2016 | 6250 | 6400 | 6250 | 6338 | 12 | +62.50(+1.00%) |
Jul 06, 2016 | 6200 | 6325 | 6200 | 6275 | 11 | +75.00(+1.21%) |
Jul 05, 2016 | 6375 | 6650 | 6125 | 6200 | 26 | -175.00(-2.75%) |
Jul 01, 2016 | 6250 | 6375 | 6375 | 6375 | 21 | +200.00(+3.24%) |
Jun 30, 2016 | 6125 | 6450 | 5925 | 6175 | 29 | +100.00(+1.65%) |
Jun 29, 2016 | 6375 | 6375 | 5900 | 6075 | 36 | -125.00(-2.02%) |
Jun 28, 2016 | 6075 | 6200 | 5900 | 6200 | 10 | +225.00(+3.77%) |
Jun 27, 2016 | 6350 | 6350 | 5875 | 5975 | 25 | -300.00(-4.78%) |
Jun 24, 2016 | 6250 | 6450 | 5625 | 6275 | 49 | -250.00(-3.83%) |
Jun 23, 2016 | 6375 | 6900 | 6350 | 6525 | 28 | +225.00(+3.57%) |
Jun 22, 2016 | 6250 | 6375 | 6150 | 6300 | 20 | +50.00(+0.80%) |
Jun 21, 2016 | 6350 | 6400 | 5851 | 6250 | 22 | -150.00(-2.34%) |
Jun 20, 2016 | 6475 | 6500 | 6038 | 6400 | 22 | +175.00(+2.81%) |
Jun 17, 2016 | 6125 | 6575 | 6125 | 6225 | 29 | +75.00(+1.22%) |
Jun 16, 2016 | 5925 | 6275 | 5650 | 6150 | 41 | +225.00(+3.80%) |
Jun 15, 2016 | 6400 | 6400 | 5875 | 5925 | 41 | -225.00(-3.66%) |
Jun 14, 2016 | 6150 | 6425 | 5975 | 6150 | 39 | +150.00(+2.50%) |
Jun 13, 2016 | 6522 | 6535 | 6000 | 6000 | 49 | -625.00(-9.43%) |
Jun 10, 2016 | 7100 | 7100 | 6550 | 6625 | 37 | -225.00(-3.28%) |
Jun 09, 2016 | 7350 | 7350 | 6775 | 6850 | 54 | -425.00(-5.84%) |
Jun 08, 2016 | 7425 | 7510 | 7275 | 7275 | 26 | -275.00(-3.64%) |
Jun 07, 2016 | 8050 | 8050 | 7475 | 7550 | 67 | -500.00(-6.21%) |
Jun 06, 2016 | 8025 | 8150 | 7650 | 8050 | 28 | +50.00(+0.62%) |
Jun 03, 2016 | 7375 | 8046 | 7275 | 8000 | 69 | +700.00(+9.59%) |
Jun 02, 2016 | 7725 | 7750 | 7200 | 7300 | 94 | -560.00(-7.12%) |
Jun 01, 2016 | 8450 | 8450 | 7775 | 7860 | 45 | -490.00(-5.87%) |
May 31, 2016 | 8625 | 8625 | 8300 | 8350 | 54 | -150.00(-1.76%) |
May 27, 2016 | 9550 | 8500 | 8500 | 8500 | 66 | -1125.00(-11.69%) |
May 26, 2016 | 9831 | 9943 | 9550 | 9625 | 6 | -125.00(-1.28%) |
May 25, 2016 | 9900 | 10135 | 9425 | 9750 | 22 | -50.00(-0.51%) |
May 24, 2016 | 10000 | 10225 | 9725 | 9800 | 6 | -75.00(-0.76%) |
May 23, 2016 | 9800 | 10525 | 9712 | 9875 | 18 | +200.00(+2.07%) |
May 20, 2016 | 9550 | 10000 | 9476 | 9675 | 14 | +75.00(+0.78%) |
May 19, 2016 | 9550 | 9700 | 9525 | 9600 | 14 | -25.00(-0.26%) |
May 18, 2016 | 9500 | 9750 | 9500 | 9625 | 11 | +125.00(+1.32%) |
May 17, 2016 | 9425 | 9625 | 9425 | 9500 | 11 | +0.00(+0.00%) |
May 16, 2016 | 9775 | 9900 | 9425 | 9500 | 18 | -375.00(-3.80%) |
May 13, 2016 | 9650 | 9902 | 9500 | 9875 | 13 | +125.00(+1.28%) |
May 12, 2016 | 10700 | 10700 | 9475 | 9750 | 38 | -1450.00(-12.95%) |
May 11, 2016 | 11176 | 11250 | 10900 | 11200 | 6 | -50.00(-0.44%) |
May 10, 2016 | 10725 | 11250 | 10075 | 11250 | 21 | +675.00(+6.38%) |
May 09, 2016 | 11250 | 11250 | 10000 | 10575 | 18 | -675.00(-6.00%) |
May 06, 2016 | 11125 | 11250 | 11000 | 11250 | 5 | +0.00(+0.00%) |
May 05, 2016 | 11230 | 11375 | 11075 | 11250 | 12 | +100.00(+0.90%) |
May 04, 2016 | 11400 | 11488 | 11050 | 11150 | 13 | -250.00(-2.19%) |
May 03, 2016 | 11325 | 11475 | 11200 | 11400 | 5 | -25.00(-0.22%) |