Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5129 | 5146 | 5104 | 5130 | 0 | -6.40(-0.12%) |
Jul 28, 2016 | 5062 | 5142 | 5061 | 5136 | 0 | +68.42(+1.35%) |
Jul 27, 2016 | 5132 | 5137 | 5058 | 5068 | 0 | +309.13(+6.50%) |
Jul 26, 2016 | 4766 | 4823 | 4746 | 4759 | 0 | -32.98(-0.69%) |
Jul 25, 2016 | 4836 | 4865 | 4771 | 4792 | 0 | -64.97(-1.34%) |
Jul 22, 2016 | 4886 | 4886 | 4839 | 4857 | 0 | -37.91(-0.77%) |
Jul 21, 2016 | 4914 | 4972 | 4880 | 4894 | 0 | -26.09(-0.53%) |
Jul 20, 2016 | 4922 | 4945 | 4909 | 4921 | 0 | +4.43(+0.09%) |
Jul 19, 2016 | 4901 | 4922 | 4890 | 4916 | 0 | +1.97(+0.04%) |
Jul 18, 2016 | 4858 | 4929 | 4854 | 4914 | 0 | +51.69(+1.06%) |
Jul 15, 2016 | 4869 | 4888 | 4849 | 4862 | 0 | -0.49(-0.01%) |
Jul 14, 2016 | 4794 | 4873 | 4791 | 4863 | 0 | +94.51(+1.98%) |
Jul 13, 2016 | 4795 | 4808 | 4767 | 4768 | 0 | -27.08(-0.56%) |
Jul 12, 2016 | 4783 | 4809 | 4781 | 4796 | 0 | +21.66(+0.45%) |
Jul 11, 2016 | 4763 | 4807 | 4762 | 4774 | 0 | +14.77(+0.31%) |
Jul 08, 2016 | 4759 | 4723 | 4723 | 4759 | 0 | +36.43(+0.77%) |
Jul 07, 2016 | 4711 | 4750 | 4707 | 4723 | 0 | +44.30(+0.95%) |
Jul 05, 2016 | 4696 | 4696 | 4650 | 4678 | 0 | -41.84(-0.89%) |
Jul 01, 2016 | 4720 | 4720 | 4720 | 4720 | 0 | +14.27(+0.30%) |
Jun 30, 2016 | 4649 | 4714 | 4643 | 4706 | 0 | +59.07(+1.27%) |
Jun 29, 2016 | 4626 | 4654 | 4609 | 4647 | 0 | +39.88(+0.87%) |
Jun 28, 2016 | 4573 | 4610 | 4536 | 4607 | 0 | +76.29(+1.68%) |
Jun 27, 2016 | 4578 | 4580 | 4504 | 4531 | 0 | -66.94(-1.46%) |
Jun 24, 2016 | 4573 | 4659 | 4561 | 4598 | 0 | -132.91(-2.81%) |
Jun 23, 2016 | 4723 | 4740 | 4689 | 4731 | 0 | +27.08(+0.58%) |
Jun 22, 2016 | 4738 | 4769 | 4695 | 4703 | 0 | -17.73(-0.38%) |
Jun 21, 2016 | 4673 | 4743 | 4660 | 4721 | 0 | +39.88(+0.85%) |
Jun 20, 2016 | 4726 | 4754 | 4678 | 4681 | 0 | -11.33(-0.24%) |
Jun 17, 2016 | 4756 | 4758 | 4691 | 4693 | 0 | -109.28(-2.28%) |
Jun 16, 2016 | 4748 | 4812 | 4730 | 4802 | 0 | +20.19(+0.42%) |
Jun 15, 2016 | 4815 | 4844 | 4777 | 4782 | 0 | -15.75(-0.33%) |
Jun 14, 2016 | 4791 | 4847 | 4763 | 4797 | 0 | +5.90(+0.12%) |
Jun 13, 2016 | 4858 | 4879 | 4780 | 4792 | 0 | -73.34(-1.51%) |
Jun 10, 2016 | 4850 | 4890 | 4848 | 4865 | 0 | -40.37(-0.82%) |
Jun 09, 2016 | 4849 | 4922 | 4847 | 4905 | 0 | +34.95(+0.72%) |
Jun 08, 2016 | 4874 | 4901 | 4858 | 4870 | 0 | -4.43(-0.09%) |
Jun 07, 2016 | 4886 | 4916 | 4871 | 4875 | 0 | +19.69(+0.41%) |
Jun 06, 2016 | 4824 | 5016 | 4803 | 4855 | 0 | +34.95(+0.73%) |
Jun 03, 2016 | 4814 | 4837 | 4797 | 4820 | 0 | +9.85(+0.20%) |
Jun 02, 2016 | 4804 | 4816 | 4757 | 4810 | 0 | -36.43(-0.75%) |
Jun 01, 2016 | 4874 | 4900 | 4840 | 4847 | 0 | -68.91(-1.40%) |
May 31, 2016 | 4903 | 4942 | 4864 | 4916 | 0 | -24.12(-0.49%) |
May 27, 2016 | 4940 | 4940 | 4940 | 4940 | 0 | -2.96(-0.06%) |
May 26, 2016 | 4907 | 4958 | 4856 | 4943 | 0 | +38.89(+0.79%) |
May 25, 2016 | 4857 | 4910 | 4830 | 4904 | 0 | +84.67(+1.76%) |
May 24, 2016 | 4786 | 4828 | 4767 | 4819 | 0 | +72.36(+1.52%) |
May 23, 2016 | 4719 | 4784 | 4709 | 4747 | 0 | +59.56(+1.27%) |
May 20, 2016 | 4659 | 4698 | 4653 | 4687 | 0 | +50.21(+1.08%) |
May 19, 2016 | 4659 | 4659 | 4606 | 4637 | 0 | -17.72(-0.38%) |
May 18, 2016 | 4635 | 4687 | 4622 | 4655 | 0 | +52.67(+1.14%) |
May 17, 2016 | 4654 | 4662 | 4578 | 4602 | 0 | -19.20(-0.42%) |
May 16, 2016 | 4548 | 4646 | 4511 | 4621 | 0 | +165.40(+3.71%) |
May 13, 2016 | 4430 | 4512 | 4430 | 4456 | 0 | +8.86(+0.20%) |
May 12, 2016 | 4564 | 4567 | 4404 | 4447 | 0 | -106.82(-2.35%) |
May 11, 2016 | 4602 | 4605 | 4551 | 4554 | 0 | -44.80(-0.97%) |
May 10, 2016 | 4594 | 4606 | 4534 | 4599 | 0 | +31.02(+0.68%) |
May 09, 2016 | 4578 | 4616 | 4559 | 4568 | 0 | +3.44(+0.08%) |
May 06, 2016 | 4596 | 4600 | 4521 | 4564 | 0 | -25.60(-0.56%) |
May 05, 2016 | 4627 | 4631 | 4562 | 4590 | 0 | -46.76(-1.01%) |
May 04, 2016 | 4686 | 4721 | 4618 | 4636 | 0 | -48.73(-1.04%) |
May 03, 2016 | 4637 | 4713 | 4611 | 4685 | 0 | +75.80(+1.64%) |