Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10734 | 10798 | 10717 | 10786 | 0 | +41.30(+0.38%) |
Jul 28, 2016 | 10728 | 10758 | 10693 | 10744 | 0 | +4.40(+0.04%) |
Jul 27, 2016 | 10782 | 10785 | 10697 | 10740 | 0 | -33.20(-0.31%) |
Jul 26, 2016 | 10755 | 10789 | 10727 | 10773 | 0 | +20.60(+0.19%) |
Jul 25, 2016 | 10788 | 10788 | 10725 | 10752 | 0 | -52.60(-0.49%) |
Jul 22, 2016 | 10764 | 10807 | 10751 | 10805 | 0 | +46.40(+0.43%) |
Jul 21, 2016 | 10785 | 10812 | 10735 | 10759 | 0 | -34.50(-0.32%) |
Jul 20, 2016 | 10759 | 10805 | 10747 | 10793 | 0 | +34.60(+0.32%) |
Jul 19, 2016 | 10754 | 10764 | 10733 | 10758 | 0 | -34.70(-0.32%) |
Jul 18, 2016 | 10773 | 10798 | 10747 | 10793 | 0 | +20.10(+0.19%) |
Jul 15, 2016 | 10809 | 10812 | 10744 | 10773 | 0 | -13.50(-0.13%) |
Jul 14, 2016 | 10806 | 10815 | 10770 | 10787 | 0 | +52.40(+0.49%) |
Jul 13, 2016 | 10743 | 10751 | 10692 | 10734 | 0 | +7.40(+0.07%) |
Jul 12, 2016 | 10686 | 10748 | 10686 | 10727 | 0 | +99.60(+0.94%) |
Jul 11, 2016 | 10606 | 10651 | 10600 | 10627 | 0 | +55.40(+0.52%) |
Jul 08, 2016 | 10415 | 10582 | 10415 | 10572 | 0 | +157.80(+1.52%) |
Jul 07, 2016 | 10461 | 10495 | 10374 | 10414 | 0 | -27.60(-0.26%) |
Jul 06, 2016 | 10356 | 10445 | 10308 | 10442 | 3,909,380,096 | +32.10(+0.31%) |
Jul 05, 2016 | 10452 | 10456 | 10378 | 10410 | 0 | -106.30(-1.01%) |
Jul 01, 2016 | 10495 | 10516 | 10516 | 10516 | 3,458,889,984 | +26.00(+0.25%) |
Jun 30, 2016 | 10375 | 10490 | 10336 | 10490 | 0 | +139.30(+1.35%) |
Jun 29, 2016 | 10255 | 10362 | 10255 | 10350 | 0 | +189.30(+1.86%) |
Jun 28, 2016 | 10073 | 10161 | 10064 | 10161 | 0 | +187.66(+1.88%) |
Jun 27, 2016 | 10084 | 10084 | 9919 | 9974 | 0 | -209.96(-2.06%) |
Jun 24, 2016 | 10336 | 10360 | 10164 | 10184 | 0 | -457.70(-4.30%) |
Jun 23, 2016 | 10574 | 10641 | 10562 | 10641 | 0 | +168.10(+1.61%) |
Jun 22, 2016 | 10508 | 10550 | 10470 | 10473 | 0 | -17.70(-0.17%) |
Jun 21, 2016 | 10481 | 10522 | 10448 | 10491 | 0 | +40.80(+0.39%) |
Jun 20, 2016 | 10457 | 10528 | 10448 | 10450 | 0 | +102.10(+0.99%) |
Jun 17, 2016 | 10344 | 10364 | 10293 | 10348 | 0 | +25.10(+0.24%) |
Jun 16, 2016 | 10238 | 10329 | 10167 | 10323 | 0 | +25.60(+0.25%) |
Jun 15, 2016 | 10295 | 10366 | 10289 | 10297 | 0 | +2.60(+0.03%) |
Jun 14, 2016 | 10310 | 10340 | 10241 | 10295 | 0 | -54.60(-0.53%) |
Jun 13, 2016 | 10400 | 10453 | 10345 | 10349 | 0 | -96.90(-0.93%) |
Jun 10, 2016 | 10502 | 10502 | 10417 | 10446 | 0 | -143.70(-1.36%) |
Jun 09, 2016 | 10581 | 10599 | 10553 | 10590 | 0 | -48.60(-0.46%) |
Jun 08, 2016 | 10620 | 10648 | 10610 | 10638 | 0 | +39.20(+0.37%) |
Jun 07, 2016 | 10555 | 10627 | 10555 | 10599 | 0 | +44.40(+0.42%) |
Jun 06, 2016 | 10508 | 10569 | 10508 | 10555 | 0 | +66.90(+0.64%) |
Jun 03, 2016 | 10478 | 10504 | 10418 | 10488 | 0 | +0.30(+0.00%) |
Jun 02, 2016 | 10425 | 10488 | 10404 | 10488 | 0 | +32.70(+0.31%) |
Jun 01, 2016 | 10386 | 10462 | 10370 | 10455 | 0 | +13.90(+0.13%) |
May 31, 2016 | 10480 | 10497 | 10407 | 10441 | 0 | -28.50(-0.27%) |
May 27, 2016 | 10438 | 10470 | 10470 | 10470 | 3,079,150,080 | +29.90(+0.29%) |
May 26, 2016 | 10462 | 10476 | 10426 | 10440 | 0 | -7.00(-0.07%) |
May 25, 2016 | 10399 | 10466 | 10399 | 10447 | 0 | +93.00(+0.90%) |
May 24, 2016 | 10276 | 10370 | 10276 | 10354 | 0 | +127.00(+1.24%) |
May 23, 2016 | 10238 | 10260 | 10222 | 10227 | 0 | -23.90(-0.23%) |
May 20, 2016 | 10225 | 10273 | 10225 | 10250 | 0 | +58.00(+0.57%) |
May 19, 2016 | 10190 | 10210 | 10120 | 10192 | 0 | -47.10(-0.46%) |
May 18, 2016 | 10230 | 10320 | 10183 | 10240 | 0 | -18.00(-0.18%) |
May 17, 2016 | 10313 | 10335 | 10227 | 10258 | 0 | -74.90(-0.72%) |
May 16, 2016 | 10243 | 10355 | 10243 | 10332 | 0 | +104.40(+1.02%) |
May 13, 2016 | 10306 | 10334 | 10210 | 10228 | 0 | -106.30(-1.03%) |
May 12, 2016 | 10376 | 10400 | 10284 | 10334 | 0 | +2.20(+0.02%) |
May 11, 2016 | 10392 | 10409 | 10332 | 10332 | 0 | -91.90(-0.88%) |
May 10, 2016 | 10323 | 10425 | 10323 | 10424 | 0 | +132.50(+1.29%) |
May 09, 2016 | 10301 | 10325 | 10261 | 10292 | 0 | -17.20(-0.17%) |
May 06, 2016 | 10281 | 10316 | 10230 | 10309 | 0 | +27.50(+0.27%) |
May 05, 2016 | 10303 | 10340 | 10255 | 10281 | 0 | -4.90(-0.05%) |
May 04, 2016 | 10303 | 10337 | 10258 | 10286 | 0 | -79.60(-0.77%) |
May 03, 2016 | 10432 | 10432 | 10323 | 10366 | 0 | -130.50(-1.24%) |