Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5789 | 5864 | 5763 | 5847 | 0 | +48.29(+0.83%) |
Jul 28, 2016 | 5746 | 5810 | 5742 | 5798 | 0 | +52.28(+0.91%) |
Jul 27, 2016 | 5776 | 5845 | 5711 | 5746 | 0 | -0.35(-0.01%) |
Jul 26, 2016 | 5735 | 5753 | 5681 | 5746 | 0 | +10.61(+0.18%) |
Jul 25, 2016 | 5704 | 5743 | 5650 | 5736 | 0 | +39.06(+0.69%) |
Jul 22, 2016 | 5602 | 5703 | 5571 | 5697 | 0 | +108.47(+1.94%) |
Jul 21, 2016 | 5650 | 5665 | 5567 | 5588 | 0 | -66.51(-1.18%) |
Jul 20, 2016 | 5614 | 5688 | 5568 | 5655 | 0 | +64.49(+1.15%) |
Jul 19, 2016 | 5608 | 5636 | 5562 | 5590 | 0 | -24.67(-0.44%) |
Jul 18, 2016 | 5641 | 5649 | 5594 | 5615 | 0 | -3.87(-0.07%) |
Jul 15, 2016 | 5576 | 5635 | 5540 | 5619 | 0 | +66.43(+1.20%) |
Jul 14, 2016 | 5577 | 5587 | 5528 | 5552 | 0 | +21.02(+0.38%) |
Jul 13, 2016 | 5544 | 5545 | 5486 | 5531 | 0 | +20.92(+0.38%) |
Jul 12, 2016 | 5554 | 5565 | 5499 | 5510 | 0 | +10.11(+0.18%) |
Jul 11, 2016 | 5477 | 5520 | 5462 | 5500 | 0 | +47.16(+0.86%) |
Jul 08, 2016 | 5453 | 5495 | 5307 | 5453 | 0 | +146.52(+2.76%) |
Jul 07, 2016 | 5297 | 5336 | 5248 | 5307 | 0 | +22.13(+0.42%) |
Jul 06, 2016 | 5285 | 5285 | 5285 | 5285 | 0 | +53.37(+1.02%) |
Jul 05, 2016 | 5270 | 5292 | 5182 | 5231 | 0 | -88.84(-1.67%) |
Jul 01, 2016 | 5320 | 5320 | 5320 | 5320 | 0 | -12.88(-0.24%) |
Jun 30, 2016 | 5305 | 5349 | 5238 | 5333 | 0 | +48.69(+0.92%) |
Jun 29, 2016 | 5235 | 5308 | 5194 | 5284 | 0 | +103.67(+2.00%) |
Jun 28, 2016 | 5111 | 5188 | 5083 | 5181 | 0 | +164.36(+3.28%) |
Jun 27, 2016 | 5151 | 5181 | 4991 | 5016 | 0 | -202.63(-3.88%) |
Jun 24, 2016 | 5335 | 5365 | 5189 | 5219 | 0 | -338.37(-6.09%) |
Jun 23, 2016 | 5540 | 5561 | 5497 | 5557 | 0 | +80.87(+1.48%) |
Jun 22, 2016 | 5496 | 5539 | 5468 | 5476 | 0 | -22.21(-0.40%) |
Jun 21, 2016 | 5515 | 5530 | 5468 | 5499 | 0 | +9.62(+0.18%) |
Jun 20, 2016 | 5468 | 5567 | 5399 | 5489 | 0 | +88.95(+1.65%) |
Jun 17, 2016 | 5410 | 5439 | 5364 | 5400 | 0 | -10.82(-0.20%) |
Jun 16, 2016 | 5380 | 5430 | 5337 | 5411 | 0 | -3.39(-0.06%) |
Jun 15, 2016 | 5410 | 5474 | 5385 | 5414 | 0 | +29.13(+0.54%) |
Jun 14, 2016 | 5388 | 5426 | 5329 | 5385 | 0 | -26.85(-0.50%) |
Jun 13, 2016 | 5448 | 5494 | 5408 | 5412 | 0 | -70.63(-1.29%) |
Jun 10, 2016 | 5556 | 5593 | 5467 | 5483 | 0 | -115.38(-2.06%) |
Jun 09, 2016 | 5611 | 5632 | 5565 | 5598 | 0 | -41.56(-0.74%) |
Jun 08, 2016 | 5618 | 5662 | 5597 | 5639 | 0 | +22.14(+0.39%) |
Jun 07, 2016 | 5543 | 5644 | 5520 | 5617 | 0 | +87.19(+1.58%) |
Jun 06, 2016 | 5580 | 5593 | 5492 | 5530 | 0 | -23.78(-0.43%) |
Jun 03, 2016 | 5555 | 5572 | 5495 | 5554 | 0 | -16.06(-0.29%) |
Jun 02, 2016 | 5535 | 5571 | 5503 | 5570 | 0 | +29.32(+0.53%) |
Jun 01, 2016 | 5465 | 5546 | 5455 | 5541 | 0 | +39.64(+0.72%) |
May 31, 2016 | 5527 | 5542 | 5468 | 5501 | 0 | -23.68(-0.43%) |
May 27, 2016 | 5525 | 5525 | 5525 | 5525 | 0 | +47.25(+0.86%) |
May 26, 2016 | 5499 | 5516 | 5464 | 5477 | 0 | -15.82(-0.29%) |
May 25, 2016 | 5510 | 5541 | 5483 | 5493 | 0 | -7.76(-0.14%) |
May 24, 2016 | 5410 | 5521 | 5393 | 5501 | 0 | +121.65(+2.26%) |
May 23, 2016 | 5401 | 5414 | 5368 | 5379 | 0 | -22.63(-0.42%) |
May 20, 2016 | 5387 | 5454 | 5373 | 5402 | 0 | +52.17(+0.98%) |
May 19, 2016 | 5351 | 5406 | 5300 | 5350 | 0 | -26.39(-0.49%) |
May 18, 2016 | 5386 | 5450 | 5350 | 5376 | 0 | -25.94(-0.48%) |
May 17, 2016 | 5434 | 5473 | 5359 | 5402 | 0 | -39.54(-0.73%) |
May 16, 2016 | 5441 | 5475 | 5407 | 5442 | 0 | +15.41(+0.28%) |
May 13, 2016 | 5458 | 5513 | 5411 | 5426 | 0 | -41.81(-0.76%) |
May 12, 2016 | 5513 | 5518 | 5418 | 5468 | 0 | -15.73(-0.29%) |
May 11, 2016 | 5570 | 5591 | 5473 | 5484 | 0 | -104.28(-1.87%) |
May 10, 2016 | 5477 | 5593 | 5474 | 5588 | 0 | +121.51(+2.22%) |
May 09, 2016 | 5474 | 5527 | 5451 | 5467 | 0 | +5.60(+0.10%) |
May 06, 2016 | 5418 | 5563 | 5404 | 5461 | 0 | +55.48(+1.03%) |
May 05, 2016 | 5383 | 5477 | 5370 | 5406 | 0 | +14.48(+0.27%) |
May 04, 2016 | 5370 | 5416 | 5337 | 5391 | 0 | -18.26(-0.34%) |
May 03, 2016 | 5453 | 5480 | 5371 | 5409 | 0 | -92.13(-1.67%) |