Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1885 | 1899 | 1857 | 1883 | 357 | +1.75(+0.09%) |
Jul 28, 2016 | 1872 | 1890 | 1856 | 1881 | 526 | +9.67(+0.52%) |
Jul 27, 2016 | 1906 | 1906 | 1850 | 1871 | 373 | -26.36(-1.39%) |
Jul 26, 2016 | 1915 | 1932 | 1882 | 1898 | 703 | -12.30(-0.64%) |
Jul 25, 2016 | 2021 | 2021 | 1902 | 1910 | 645 | -109.81(-5.44%) |
Jul 22, 2016 | 2021 | 2035 | 2007 | 2020 | 403 | -5.28(-0.26%) |
Jul 21, 2016 | 2017 | 2038 | 1999 | 2025 | 680 | +9.67(+0.48%) |
Jul 20, 2016 | 1998 | 2033 | 1980 | 2015 | 4,964 | +18.45(+0.92%) |
Jul 19, 2016 | 1984 | 2009 | 1969 | 1997 | 637 | +15.81(+0.80%) |
Jul 18, 2016 | 1967 | 1987 | 1951 | 1981 | 299 | +6.15(+0.31%) |
Jul 15, 2016 | 1977 | 1986 | 1960 | 1975 | 464 | +2.64(+0.13%) |
Jul 14, 2016 | 1996 | 2015 | 1966 | 1972 | 543 | -7.03(-0.36%) |
Jul 13, 2016 | 1969 | 2000 | 1969 | 1979 | 1,037 | +25.48(+1.30%) |
Jul 12, 2016 | 1977 | 1994 | 1952 | 1954 | 719 | -15.82(-0.80%) |
Jul 11, 2016 | 1954 | 1971 | 1942 | 1970 | 677 | +23.72(+1.22%) |
Jul 08, 2016 | 1884 | 1951 | 1876 | 1946 | 729 | +70.29(+3.75%) |
Jul 07, 2016 | 1900 | 1911 | 1846 | 1876 | 517 | -12.30(-0.65%) |
Jul 06, 2016 | 1827 | 1893 | 1827 | 1888 | 760 | +46.56(+2.53%) |
Jul 05, 2016 | 1837 | 1852 | 1805 | 1841 | 681 | -14.94(-0.80%) |
Jul 01, 2016 | 1832 | 1856 | 1856 | 1856 | 595 | +26.36(+1.44%) |
Jun 30, 2016 | 1802 | 1832 | 1779 | 1830 | 670 | +32.51(+1.81%) |
Jun 29, 2016 | 1747 | 1804 | 1747 | 1797 | 936 | +64.13(+3.70%) |
Jun 28, 2016 | 1725 | 1756 | 1711 | 1733 | 1,218 | +25.48(+1.49%) |
Jun 27, 2016 | 1713 | 1714 | 1663 | 1708 | 1,681 | -16.70(-0.97%) |
Jun 24, 2016 | 1650 | 1740 | 1624 | 1725 | 5,761 | -6.15(-0.36%) |
Jun 23, 2016 | 1721 | 1733 | 1698 | 1731 | 595 | +27.24(+1.60%) |
Jun 22, 2016 | 1740 | 1782 | 1699 | 1703 | 578 | -33.39(-1.92%) |
Jun 21, 2016 | 1746 | 1747 | 1704 | 1737 | 721 | +3.52(+0.20%) |
Jun 20, 2016 | 1713 | 1787 | 1703 | 1733 | 1,046 | +49.20(+2.92%) |
Jun 17, 2016 | 1755 | 1775 | 1675 | 1684 | 1,224 | -65.89(-3.77%) |
Jun 16, 2016 | 1802 | 1806 | 1732 | 1750 | 1,222 | -60.62(-3.35%) |
Jun 15, 2016 | 1866 | 1892 | 1808 | 1811 | 609 | -53.59(-2.87%) |
Jun 14, 2016 | 1826 | 1882 | 1805 | 1864 | 968 | +23.72(+1.29%) |
Jun 13, 2016 | 1849 | 1874 | 1816 | 1841 | 958 | -16.70(-0.90%) |
Jun 10, 2016 | 1855 | 1919 | 1841 | 1857 | 546 | -16.69(-0.89%) |
Jun 09, 2016 | 1862 | 1925 | 1836 | 1874 | 1,326 | +12.30(+0.66%) |
Jun 08, 2016 | 1887 | 1909 | 1859 | 1862 | 1,196 | -31.63(-1.67%) |
Jun 07, 2016 | 1885 | 1936 | 1871 | 1893 | 980 | +4.40(+0.23%) |
Jun 06, 2016 | 1885 | 1915 | 1883 | 1889 | 588 | +4.39(+0.23%) |
Jun 03, 2016 | 1930 | 1954 | 1879 | 1884 | 659 | -47.44(-2.46%) |
Jun 02, 2016 | 1915 | 1946 | 1901 | 1932 | 984 | +16.69(+0.87%) |
Jun 01, 2016 | 1892 | 1933 | 1892 | 1915 | 636 | +4.39(+0.23%) |
May 31, 2016 | 1930 | 1942 | 1894 | 1911 | 430 | -17.57(-0.91%) |
May 27, 2016 | 1926 | 1928 | 1928 | 1928 | 466 | -1.75(-0.09%) |
May 26, 2016 | 1906 | 1949 | 1891 | 1930 | 1,041 | +32.50(+1.71%) |
May 25, 2016 | 1905 | 1920 | 1878 | 1898 | 738 | +0.88(+0.05%) |
May 24, 2016 | 1840 | 1930 | 1839 | 1897 | 723 | +75.55(+4.15%) |
May 23, 2016 | 1740 | 1834 | 1739 | 1821 | 428 | -0.87(-0.05%) |
May 20, 2016 | 1821 | 1831 | 1812 | 1822 | 279 | +11.42(+0.63%) |
May 19, 2016 | 1753 | 1828 | 1753 | 1811 | 434 | +10.54(+0.59%) |
May 18, 2016 | 1768 | 1830 | 1763 | 1800 | 532 | +18.45(+1.04%) |
May 17, 2016 | 1801 | 1858 | 1750 | 1782 | 653 | -67.65(-3.66%) |
May 16, 2016 | 1821 | 1858 | 1819 | 1849 | 714 | +37.78(+2.09%) |
May 13, 2016 | 1779 | 1834 | 1776 | 1812 | 585 | +23.72(+1.33%) |
May 12, 2016 | 1899 | 1906 | 1754 | 1788 | 1,202 | -114.21(-6.00%) |
May 11, 2016 | 1932 | 1966 | 1860 | 1902 | 2,004 | +48.32(+2.61%) |
May 10, 2016 | 1840 | 1884 | 1827 | 1854 | 917 | +18.45(+1.01%) |
May 09, 2016 | 1795 | 1858 | 1795 | 1835 | 751 | +35.14(+1.95%) |
May 06, 2016 | 1763 | 1808 | 1763 | 1800 | 632 | +20.21(+1.14%) |
May 05, 2016 | 1783 | 1790 | 1759 | 1780 | 676 | +24.59(+1.40%) |
May 04, 2016 | 1753 | 1765 | 1730 | 1755 | 1,150 | +7.03(+0.40%) |
May 03, 2016 | 1725 | 1770 | 1725 | 1748 | 635 | +6.15(+0.35%) |