Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2357 | 2378 | 2335 | 2361 | 0 | +5.78(+0.25%) |
Jul 28, 2016 | 2357 | 2371 | 2340 | 2355 | 0 | -10.96(-0.46%) |
Jul 27, 2016 | 2378 | 2382 | 2347 | 2366 | 0 | -12.64(-0.53%) |
Jul 26, 2016 | 2337 | 2387 | 2310 | 2379 | 0 | +56.94(+2.45%) |
Jul 25, 2016 | 2342 | 2352 | 2304 | 2322 | 0 | -18.06(-0.77%) |
Jul 22, 2016 | 2322 | 2355 | 2301 | 2340 | 0 | +18.27(+0.79%) |
Jul 21, 2016 | 2324 | 2353 | 2306 | 2322 | 0 | -1.91(-0.08%) |
Jul 20, 2016 | 2311 | 2344 | 2298 | 2324 | 0 | +12.40(+0.54%) |
Jul 19, 2016 | 2312 | 2331 | 2287 | 2311 | 0 | -4.72(-0.20%) |
Jul 18, 2016 | 2307 | 2328 | 2290 | 2316 | 0 | +10.93(+0.47%) |
Jul 15, 2016 | 2320 | 2335 | 2288 | 2305 | 0 | -0.15(-0.01%) |
Jul 14, 2016 | 2338 | 2342 | 2295 | 2305 | 0 | -21.19(-0.91%) |
Jul 13, 2016 | 2334 | 2355 | 2310 | 2326 | 0 | +3.83(+0.16%) |
Jul 12, 2016 | 2300 | 2338 | 2281 | 2323 | 0 | +26.90(+1.17%) |
Jul 11, 2016 | 2293 | 2315 | 2278 | 2296 | 0 | +3.55(+0.15%) |
Jul 08, 2016 | 2292 | 2299 | 2259 | 2292 | 0 | +34.58(+1.53%) |
Jul 07, 2016 | 2236 | 2267 | 2222 | 2258 | 0 | +46.04(+2.08%) |
Jul 06, 2016 | 2212 | 2212 | 2212 | 2212 | 0 | +2.77(+0.13%) |
Jul 05, 2016 | 2235 | 2240 | 2188 | 2209 | 0 | -35.33(-1.57%) |
Jul 01, 2016 | 2244 | 2244 | 2244 | 2244 | 0 | +11.01(+0.49%) |
Jun 30, 2016 | 2191 | 2237 | 2172 | 2233 | 0 | +50.65(+2.32%) |
Jun 29, 2016 | 2182 | 2202 | 2124 | 2182 | 0 | +16.90(+0.78%) |
Jun 28, 2016 | 2169 | 2209 | 2156 | 2166 | 0 | +6.89(+0.32%) |
Jun 27, 2016 | 2156 | 2175 | 2137 | 2159 | 0 | -18.22(-0.84%) |
Jun 24, 2016 | 2133 | 2213 | 2105 | 2177 | 0 | -43.53(-1.96%) |
Jun 23, 2016 | 2197 | 2239 | 2166 | 2220 | 0 | +42.28(+1.94%) |
Jun 22, 2016 | 2186 | 2212 | 2169 | 2178 | 0 | -2.67(-0.12%) |
Jun 21, 2016 | 2184 | 2199 | 2150 | 2181 | 0 | +5.20(+0.24%) |
Jun 20, 2016 | 2168 | 2197 | 2151 | 2176 | 0 | +32.44(+1.51%) |
Jun 17, 2016 | 2195 | 2238 | 2131 | 2143 | 0 | -51.24(-2.34%) |
Jun 16, 2016 | 2175 | 2198 | 2154 | 2194 | 0 | +10.09(+0.46%) |
Jun 15, 2016 | 2198 | 2209 | 2168 | 2184 | 0 | -3.89(-0.18%) |
Jun 14, 2016 | 2166 | 2205 | 2158 | 2188 | 0 | +17.10(+0.79%) |
Jun 13, 2016 | 2206 | 2218 | 2160 | 2171 | 0 | -42.81(-1.93%) |
Jun 10, 2016 | 2231 | 2247 | 2201 | 2214 | 0 | -36.61(-1.63%) |
Jun 09, 2016 | 2275 | 2292 | 2239 | 2251 | 0 | -23.83(-1.05%) |
Jun 08, 2016 | 2266 | 2284 | 2239 | 2274 | 0 | +13.90(+0.61%) |
Jun 07, 2016 | 2240 | 2272 | 2225 | 2260 | 0 | +11.26(+0.50%) |
Jun 06, 2016 | 2227 | 2261 | 2215 | 2249 | 0 | +21.67(+0.97%) |
Jun 03, 2016 | 2243 | 2249 | 2212 | 2228 | 0 | -20.49(-0.91%) |
Jun 02, 2016 | 2223 | 2253 | 2207 | 2248 | 0 | +22.69(+1.02%) |
Jun 01, 2016 | 2174 | 2234 | 2153 | 2225 | 0 | +43.99(+2.02%) |
May 31, 2016 | 2171 | 2191 | 2149 | 2181 | 0 | +14.00(+0.65%) |
May 27, 2016 | 2167 | 2167 | 2167 | 2167 | 0 | -1.80(-0.08%) |
May 26, 2016 | 2196 | 2199 | 2151 | 2169 | 0 | -23.95(-1.09%) |
May 25, 2016 | 2226 | 2247 | 2185 | 2193 | 0 | -29.71(-1.34%) |
May 24, 2016 | 2168 | 2239 | 2158 | 2223 | 0 | +71.29(+3.31%) |
May 23, 2016 | 2174 | 2185 | 2146 | 2152 | 0 | -11.91(-0.55%) |
May 20, 2016 | 2174 | 2190 | 2135 | 2163 | 0 | -3.30(-0.15%) |
May 19, 2016 | 2172 | 2201 | 2144 | 2167 | 0 | -15.44(-0.71%) |
May 18, 2016 | 2128 | 2197 | 2110 | 2182 | 0 | +53.68(+2.52%) |
May 17, 2016 | 2143 | 2185 | 2114 | 2128 | 0 | -16.16(-0.75%) |
May 16, 2016 | 2125 | 2158 | 2098 | 2145 | 0 | +18.37(+0.86%) |
May 13, 2016 | 2119 | 2170 | 2105 | 2126 | 0 | +6.59(+0.31%) |
May 12, 2016 | 2180 | 2192 | 2099 | 2120 | 0 | -52.77(-2.43%) |
May 11, 2016 | 2205 | 2220 | 2166 | 2172 | 0 | -30.01(-1.36%) |
May 10, 2016 | 2210 | 2217 | 2163 | 2202 | 0 | +7.81(+0.36%) |
May 09, 2016 | 2164 | 2222 | 2158 | 2195 | 0 | +17.00(+0.78%) |
May 06, 2016 | 2133 | 2185 | 2110 | 2178 | 0 | +40.53(+1.90%) |
May 05, 2016 | 2141 | 2172 | 2102 | 2137 | 0 | +14.89(+0.70%) |
May 04, 2016 | 2163 | 2189 | 2103 | 2122 | 0 | -64.28(-2.94%) |
May 03, 2016 | 2179 | 2221 | 2165 | 2187 | 0 | -11.10(-0.51%) |