Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5162 | 5176 | 5140 | 5162 | 0 | +7.15(+0.14%) |
Jul 28, 2016 | 5145 | 5160 | 5131 | 5155 | 0 | +15.17(+0.30%) |
Jul 27, 2016 | 5144 | 5151 | 5121 | 5140 | 0 | +29.76(+0.58%) |
Jul 26, 2016 | 5096 | 5122 | 5084 | 5110 | 0 | +12.42(+0.24%) |
Jul 25, 2016 | 5097 | 5101 | 5083 | 5098 | 0 | -2.53(-0.05%) |
Jul 22, 2016 | 5078 | 5104 | 5064 | 5100 | 0 | +26.26(+0.52%) |
Jul 21, 2016 | 5094 | 5103 | 5061 | 5074 | 0 | -16.03(-0.31%) |
Jul 20, 2016 | 5062 | 5098 | 5054 | 5090 | 0 | +53.56(+1.06%) |
Jul 19, 2016 | 5038 | 5052 | 5028 | 5036 | 0 | -19.41(-0.38%) |
Jul 18, 2016 | 5035 | 5064 | 5030 | 5056 | 0 | +26.19(+0.52%) |
Jul 15, 2016 | 5041 | 5045 | 5019 | 5030 | 0 | -4.47(-0.09%) |
Jul 14, 2016 | 5042 | 5045 | 5025 | 5034 | 0 | +28.33(+0.57%) |
Jul 13, 2016 | 5036 | 5036 | 5003 | 5006 | 0 | -17.09(-0.34%) |
Jul 12, 2016 | 5018 | 5032 | 5010 | 5023 | 0 | +34.18(+0.69%) |
Jul 11, 2016 | 4977 | 5002 | 4977 | 4989 | 0 | +31.88(+0.64%) |
Jul 08, 2016 | 4907 | 4959 | 4904 | 4957 | 0 | +79.95(+1.64%) |
Jul 07, 2016 | 4867 | 4889 | 4854 | 4877 | 0 | +53.91(+1.12%) |
Jul 05, 2016 | 4837 | 4839 | 4797 | 4823 | 0 | -39.67(-0.82%) |
Jul 01, 2016 | 4863 | 4863 | 4863 | 4863 | 0 | +19.90(+0.41%) |
Jun 30, 2016 | 4794 | 4843 | 4775 | 4843 | 0 | +63.42(+1.33%) |
Jun 29, 2016 | 4733 | 4788 | 4732 | 4779 | 0 | +87.38(+1.86%) |
Jun 28, 2016 | 4644 | 4693 | 4644 | 4692 | 0 | +97.43(+2.12%) |
Jun 27, 2016 | 4664 | 4665 | 4574 | 4594 | 0 | -113.54(-2.41%) |
Jun 24, 2016 | 4716 | 4798 | 4698 | 4708 | 0 | -202.06(-4.12%) |
Jun 23, 2016 | 4872 | 4910 | 4859 | 4910 | 0 | +76.72(+1.59%) |
Jun 22, 2016 | 4847 | 4876 | 4830 | 4833 | 0 | -10.44(-0.22%) |
Jun 21, 2016 | 4845 | 4852 | 4827 | 4844 | 0 | +6.55(+0.14%) |
Jun 20, 2016 | 4857 | 4882 | 4835 | 4837 | 0 | +36.87(+0.77%) |
Jun 17, 2016 | 4835 | 4835 | 4792 | 4800 | 0 | -44.58(-0.92%) |
Jun 16, 2016 | 4810 | 4848 | 4779 | 4845 | 0 | +9.99(+0.21%) |
Jun 15, 2016 | 4855 | 4868 | 4830 | 4835 | 0 | -8.62(-0.18%) |
Jun 14, 2016 | 4837 | 4863 | 4812 | 4844 | 0 | -4.89(-0.10%) |
Jun 13, 2016 | 4869 | 4895 | 4845 | 4848 | 0 | -46.11(-0.94%) |
Jun 10, 2016 | 4915 | 4918 | 4881 | 4895 | 0 | -64.07(-1.29%) |
Jun 09, 2016 | 4954 | 4965 | 4941 | 4959 | 0 | -16.02(-0.32%) |
Jun 08, 2016 | 4970 | 4980 | 4957 | 4975 | 0 | +12.89(+0.26%) |
Jun 07, 2016 | 4972 | 4979 | 4960 | 4962 | 0 | -6.96(-0.14%) |
Jun 06, 2016 | 4950 | 4980 | 4945 | 4969 | 0 | +26.19(+0.53%) |
Jun 03, 2016 | 4958 | 4959 | 4909 | 4943 | 0 | -28.84(-0.58%) |
Jun 02, 2016 | 4941 | 4971 | 4924 | 4971 | 0 | +19.11(+0.39%) |
Jun 01, 2016 | 4929 | 4959 | 4923 | 4952 | 0 | +4.20(+0.08%) |
May 31, 2016 | 4938 | 4951 | 4923 | 4948 | 0 | +14.55(+0.29%) |
May 27, 2016 | 4934 | 4934 | 4934 | 4934 | 0 | +31.73(+0.65%) |
May 26, 2016 | 4898 | 4909 | 4887 | 4902 | 0 | +6.88(+0.14%) |
May 25, 2016 | 4877 | 4905 | 4872 | 4895 | 0 | +33.83(+0.70%) |
May 24, 2016 | 4793 | 4866 | 4793 | 4861 | 0 | +95.28(+2.00%) |
May 23, 2016 | 4772 | 4793 | 4764 | 4766 | 0 | -3.78(-0.08%) |
May 20, 2016 | 4729 | 4782 | 4729 | 4770 | 0 | +57.03(+1.21%) |
May 19, 2016 | 4717 | 4735 | 4678 | 4713 | 0 | -26.59(-0.56%) |
May 18, 2016 | 4706 | 4762 | 4704 | 4739 | 0 | +23.39(+0.50%) |
May 17, 2016 | 4769 | 4776 | 4703 | 4716 | 0 | -59.73(-1.25%) |
May 16, 2016 | 4729 | 4791 | 4725 | 4775 | 0 | +57.78(+1.22%) |
May 13, 2016 | 4731 | 4759 | 4708 | 4718 | 0 | -19.65(-0.41%) |
May 12, 2016 | 4778 | 4779 | 4710 | 4737 | 0 | -23.36(-0.49%) |
May 11, 2016 | 4799 | 4812 | 4760 | 4761 | 0 | -49.19(-1.02%) |
May 10, 2016 | 4769 | 4811 | 4758 | 4810 | 0 | +59.67(+1.26%) |
May 09, 2016 | 4736 | 4772 | 4735 | 4750 | 0 | +14.05(+0.30%) |
May 06, 2016 | 4696 | 4736 | 4684 | 4736 | 0 | +19.07(+0.40%) |
May 05, 2016 | 4742 | 4745 | 4710 | 4717 | 0 | -8.55(-0.18%) |
May 04, 2016 | 4735 | 4752 | 4714 | 4726 | 0 | -37.58(-0.79%) |
May 03, 2016 | 4781 | 4791 | 4750 | 4763 | 0 | -54.37(-1.13%) |