Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2616 | 2645 | 2588 | 2638 | 0 | +27.74(+1.06%) |
Jun 29, 2016 | 2600 | 2635 | 2572 | 2610 | 0 | +38.43(+1.49%) |
Jun 28, 2016 | 2517 | 2580 | 2509 | 2572 | 0 | +86.08(+3.46%) |
Jun 27, 2016 | 2528 | 2552 | 2470 | 2486 | 0 | -59.40(-2.33%) |
Jun 24, 2016 | 2564 | 2612 | 2536 | 2545 | 0 | -110.54(-4.16%) |
Jun 23, 2016 | 2637 | 2661 | 2617 | 2656 | 0 | +44.50(+1.70%) |
Jun 22, 2016 | 2589 | 2660 | 2573 | 2611 | 0 | +22.20(+0.86%) |
Jun 21, 2016 | 2636 | 2643 | 2572 | 2589 | 0 | -38.26(-1.46%) |
Jun 20, 2016 | 2643 | 2671 | 2618 | 2627 | 0 | +14.22(+0.54%) |
Jun 17, 2016 | 2661 | 2673 | 2606 | 2613 | 0 | -40.72(-1.53%) |
Jun 16, 2016 | 2635 | 2668 | 2612 | 2654 | 0 | +6.48(+0.24%) |
Jun 15, 2016 | 2671 | 2694 | 2640 | 2647 | 0 | -13.91(-0.52%) |
Jun 14, 2016 | 2663 | 2690 | 2631 | 2661 | 0 | -12.12(-0.45%) |
Jun 13, 2016 | 2694 | 2725 | 2668 | 2673 | 0 | -26.72(-0.99%) |
Jun 10, 2016 | 2723 | 2735 | 2679 | 2700 | 0 | -48.02(-1.75%) |
Jun 09, 2016 | 2777 | 2802 | 2739 | 2748 | 0 | -40.57(-1.45%) |
Jun 08, 2016 | 2798 | 2812 | 2765 | 2789 | 0 | -7.10(-0.25%) |
Jun 07, 2016 | 2824 | 2841 | 2777 | 2796 | 0 | -74.85(-2.61%) |
Jun 06, 2016 | 2848 | 2883 | 2822 | 2871 | 0 | +24.28(+0.85%) |
Jun 03, 2016 | 2866 | 2876 | 2807 | 2846 | 0 | -22.30(-0.78%) |
Jun 02, 2016 | 2839 | 2874 | 2823 | 2869 | 0 | +33.29(+1.17%) |
Jun 01, 2016 | 2830 | 2858 | 2805 | 2835 | 0 | -2.62(-0.09%) |
May 31, 2016 | 2823 | 2857 | 2808 | 2838 | 0 | +31.54(+1.12%) |
May 27, 2016 | 2806 | 2806 | 2806 | 2806 | 0 | +19.58(+0.70%) |
May 26, 2016 | 2791 | 2816 | 2764 | 2787 | 0 | -9.48(-0.34%) |
May 25, 2016 | 2779 | 2815 | 2758 | 2796 | 0 | +32.20(+1.16%) |
May 24, 2016 | 2714 | 2774 | 2700 | 2764 | 0 | +69.29(+2.57%) |
May 23, 2016 | 2688 | 2725 | 2671 | 2695 | 0 | +11.48(+0.43%) |
May 20, 2016 | 2656 | 2702 | 2648 | 2683 | 0 | +31.56(+1.19%) |
May 19, 2016 | 2669 | 2690 | 2623 | 2652 | 0 | -37.24(-1.38%) |
May 18, 2016 | 2666 | 2707 | 2654 | 2689 | 0 | +18.43(+0.69%) |
May 17, 2016 | 2698 | 2716 | 2656 | 2671 | 0 | -36.16(-1.34%) |
May 16, 2016 | 2666 | 2717 | 2658 | 2707 | 0 | +48.22(+1.81%) |
May 13, 2016 | 2641 | 2692 | 2632 | 2659 | 0 | +5.31(+0.20%) |
May 12, 2016 | 2694 | 2705 | 2623 | 2653 | 0 | -31.00(-1.15%) |
May 11, 2016 | 2759 | 2768 | 2681 | 2684 | 0 | -73.93(-2.68%) |
May 10, 2016 | 2746 | 2768 | 2707 | 2758 | 0 | +28.30(+1.04%) |
May 09, 2016 | 2690 | 2755 | 2681 | 2730 | 0 | +47.49(+1.77%) |
May 06, 2016 | 2693 | 2719 | 2650 | 2682 | 0 | -22.64(-0.84%) |
May 05, 2016 | 2702 | 2729 | 2672 | 2705 | 0 | +19.91(+0.74%) |
May 04, 2016 | 2726 | 2742 | 2670 | 2685 | 0 | -60.52(-2.20%) |
May 03, 2016 | 2781 | 2800 | 2733 | 2746 | 0 | -53.36(-1.91%) |
May 02, 2016 | 2781 | 2810 | 2736 | 2799 | 0 | +24.83(+0.90%) |
Apr 29, 2016 | 2822 | 2867 | 2743 | 2774 | 0 | -119.45(-4.13%) |
Apr 28, 2016 | 2913 | 2970 | 2862 | 2894 | 0 | -35.06(-1.20%) |
Apr 27, 2016 | 2959 | 2969 | 2909 | 2929 | 0 | -33.82(-1.14%) |
Apr 26, 2016 | 2994 | 3012 | 2945 | 2963 | 0 | -32.35(-1.08%) |
Apr 25, 2016 | 2989 | 3013 | 2970 | 2995 | 0 | +4.96(+0.17%) |
Apr 22, 2016 | 2989 | 3014 | 2946 | 2990 | 0 | -0.84(-0.03%) |
Apr 21, 2016 | 2926 | 2998 | 2915 | 2991 | 0 | +65.56(+2.24%) |
Apr 20, 2016 | 2932 | 2960 | 2898 | 2925 | 0 | +0.82(+0.03%) |
Apr 19, 2016 | 2943 | 2969 | 2904 | 2924 | 0 | -42.87(-1.44%) |
Apr 18, 2016 | 2923 | 2981 | 2912 | 2967 | 0 | +37.86(+1.29%) |
Apr 15, 2016 | 2935 | 2949 | 2892 | 2929 | 0 | -1.14(-0.04%) |
Apr 14, 2016 | 2927 | 2954 | 2904 | 2931 | 0 | +2.43(+0.08%) |
Apr 13, 2016 | 2914 | 2947 | 2886 | 2928 | 0 | +32.13(+1.11%) |
Apr 12, 2016 | 2853 | 2907 | 2836 | 2896 | 0 | +41.89(+1.47%) |
Apr 11, 2016 | 2890 | 2910 | 2840 | 2854 | 0 | -26.46(-0.92%) |
Apr 08, 2016 | 2924 | 2944 | 2855 | 2881 | 0 | -17.84(-0.62%) |
Apr 07, 2016 | 2944 | 2974 | 2879 | 2898 | 0 | -55.73(-1.89%) |
Apr 06, 2016 | 2837 | 2959 | 2832 | 2954 | 0 | +125.54(+4.44%) |
Apr 05, 2016 | 2805 | 2869 | 2791 | 2829 | 0 | +2.09(+0.07%) |
Apr 04, 2016 | 2821 | 2860 | 2802 | 2826 | 0 | +10.04(+0.36%) |