Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1037 | 1046 | 1026 | 1035 | 0 | +2.78(+0.27%) |
Jul 30, 2015 | 1025 | 1039 | 1017 | 1033 | 0 | +3.21(+0.31%) |
Jul 29, 2015 | 1024 | 1038 | 1014 | 1029 | 0 | +9.33(+0.91%) |
Jul 28, 2015 | 1014 | 1027 | 1003 | 1020 | 0 | +10.49(+1.04%) |
Jul 27, 2015 | 1013 | 1020 | 1001 | 1010 | 0 | -7.20(-0.71%) |
Jul 24, 2015 | 1029 | 1034 | 1011 | 1017 | 0 | -12.15(-1.18%) |
Jul 23, 2015 | 1037 | 1045 | 1023 | 1029 | 0 | -5.98(-0.58%) |
Jul 22, 2015 | 1031 | 1043 | 1025 | 1035 | 0 | -0.01(-0.00%) |
Jul 21, 2015 | 1038 | 1046 | 1028 | 1035 | 0 | -3.11(-0.30%) |
Jul 20, 2015 | 1041 | 1047 | 1030 | 1038 | 0 | -0.23(-0.02%) |
Jul 17, 2015 | 1042 | 1048 | 1030 | 1038 | 0 | -5.38(-0.52%) |
Jul 16, 2015 | 1046 | 1052 | 1037 | 1044 | 0 | +3.50(+0.34%) |
Jul 15, 2015 | 1047 | 1051 | 1035 | 1040 | 0 | -6.59(-0.63%) |
Jul 14, 2015 | 1045 | 1054 | 1038 | 1047 | 0 | +1.74(+0.17%) |
Jul 13, 2015 | 1039 | 1048 | 1031 | 1045 | 0 | +13.31(+1.29%) |
Jul 10, 2015 | 1030 | 1038 | 1021 | 1032 | 0 | +14.62(+1.44%) |
Jul 09, 2015 | 1028 | 1033 | 1014 | 1017 | 0 | +1.05(+0.10%) |
Jul 08, 2015 | 1024 | 1031 | 1011 | 1016 | 0 | -16.96(-1.64%) |
Jul 07, 2015 | 1028 | 1038 | 1013 | 1033 | 0 | +4.30(+0.42%) |
Jul 06, 2015 | 1026 | 1038 | 1019 | 1029 | 0 | -5.69(-0.55%) |
Jul 03, 2015 | 1034 | 1034 | 1034 | 1034 | 0 | +0.03(+0.00%) |
Jul 02, 2015 | 1039 | 1045 | 1027 | 1034 | 0 | -3.53(-0.34%) |
Jul 01, 2015 | 1038 | 1046 | 1028 | 1038 | 0 | +8.14(+0.79%) |
Jun 30, 2015 | 1036 | 1042 | 1023 | 1030 | 0 | +0.63(+0.06%) |
Jun 29, 2015 | 1043 | 1050 | 1027 | 1029 | 0 | -23.91(-2.27%) |
Jun 26, 2015 | 1053 | 1061 | 1044 | 1053 | 0 | +3.50(+0.33%) |
Jun 25, 2015 | 1054 | 1059 | 1043 | 1049 | 0 | -1.46(-0.14%) |
Jun 24, 2015 | 1059 | 1064 | 1047 | 1051 | 0 | -9.46(-0.89%) |
Jun 23, 2015 | 1060 | 1068 | 1052 | 1060 | 0 | +2.80(+0.26%) |
Jun 22, 2015 | 1059 | 1066 | 1050 | 1058 | 0 | +3.81(+0.36%) |
Jun 19, 2015 | 1054 | 1063 | 1047 | 1054 | 0 | -0.79(-0.07%) |
Jun 18, 2015 | 1048 | 1062 | 1044 | 1055 | 0 | +9.16(+0.88%) |
Jun 17, 2015 | 1043 | 1052 | 1035 | 1045 | 0 | +3.90(+0.37%) |
Jun 16, 2015 | 1035 | 1047 | 1030 | 1042 | 0 | +6.40(+0.62%) |
Jun 15, 2015 | 1037 | 1043 | 1026 | 1035 | 0 | -8.44(-0.81%) |
Jun 12, 2015 | 1043 | 1050 | 1036 | 1044 | 0 | -3.76(-0.36%) |
Jun 11, 2015 | 1046 | 1054 | 1039 | 1047 | 0 | +4.04(+0.39%) |
Jun 10, 2015 | 1036 | 1052 | 1032 | 1043 | 0 | +12.67(+1.23%) |
Jun 09, 2015 | 1030 | 1039 | 1022 | 1031 | 0 | +0.87(+0.08%) |
Jun 08, 2015 | 1031 | 1039 | 1024 | 1030 | 0 | -4.36(-0.42%) |
Jun 05, 2015 | 1030 | 1039 | 1020 | 1034 | 0 | +0.83(+0.08%) |
Jun 04, 2015 | 1037 | 1045 | 1029 | 1033 | 0 | -10.19(-0.98%) |
Jun 03, 2015 | 1040 | 1050 | 1033 | 1043 | 0 | +6.18(+0.60%) |
Jun 02, 2015 | 1032 | 1046 | 1026 | 1037 | 0 | +1.50(+0.14%) |
Jun 01, 2015 | 1035 | 1044 | 1024 | 1036 | 0 | +3.60(+0.35%) |
May 29, 2015 | 1040 | 1045 | 1026 | 1032 | 0 | -10.36(-0.99%) |
May 28, 2015 | 1044 | 1050 | 1033 | 1043 | 0 | -2.68(-0.26%) |
May 27, 2015 | 1038 | 1050 | 1031 | 1045 | 0 | +6.74(+0.65%) |
May 26, 2015 | 1048 | 1053 | 1032 | 1038 | 0 | -13.40(-1.27%) |
May 25, 2015 | 1052 | 1052 | 1052 | 1052 | 0 | +0.01(+0.00%) |
May 22, 2015 | 1055 | 1060 | 1047 | 1052 | 0 | -4.14(-0.39%) |
May 21, 2015 | 1055 | 1064 | 1048 | 1056 | 0 | -0.10(-0.01%) |
May 20, 2015 | 1055 | 1059 | 1043 | 1056 | 0 | +2.55(+0.24%) |
May 19, 2015 | 1055 | 1055 | 1039 | 1054 | 0 | -0.34(-0.03%) |
May 18, 2015 | 1050 | 1055 | 1039 | 1054 | 0 | +2.16(+0.21%) |
May 15, 2015 | 1051 | 1053 | 1038 | 1052 | 0 | +0.92(+0.09%) |
May 14, 2015 | 1044 | 1056 | 1036 | 1051 | 0 | +12.13(+1.17%) |
May 13, 2015 | 1040 | 1049 | 1031 | 1039 | 0 | +1.27(+0.12%) |
May 12, 2015 | 1036 | 1045 | 1027 | 1037 | 0 | -3.82(-0.37%) |
May 11, 2015 | 1042 | 1053 | 1034 | 1041 | 0 | -2.31(-0.22%) |
May 08, 2015 | 1040 | 1052 | 1034 | 1044 | 0 | +12.31(+1.19%) |
May 07, 2015 | 1025 | 1038 | 1019 | 1031 | 0 | +5.67(+0.55%) |
May 06, 2015 | 1032 | 1038 | 1016 | 1026 | 0 | -4.70(-0.46%) |
May 05, 2015 | 1038 | 1047 | 1023 | 1030 | 0 | -8.71(-0.84%) |
May 04, 2015 | 1037 | 1048 | 1031 | 1039 | 0 | +1.79(+0.17%) |