Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1508 | 1525 | 1444 | 1461 | 507 | -44.53(-2.96%) |
Jul 28, 2016 | 1553 | 1558 | 1478 | 1506 | 415 | -8.35(-0.55%) |
Jul 27, 2016 | 1508 | 1625 | 1461 | 1514 | 1,139 | +19.48(+1.30%) |
Jul 26, 2016 | 1553 | 1717 | 1397 | 1494 | 3,756 | -19.48(-1.29%) |
Jul 25, 2016 | 1425 | 1584 | 1419 | 1514 | 2,154 | +105.76(+7.51%) |
Jul 22, 2016 | 1333 | 1472 | 1333 | 1408 | 3,526 | +75.14(+5.64%) |
Jul 21, 2016 | 1252 | 1341 | 1249 | 1333 | 1,643 | +89.06(+7.16%) |
Jul 20, 2016 | 1197 | 1250 | 1197 | 1244 | 660 | +33.39(+2.76%) |
Jul 19, 2016 | 1186 | 1227 | 1158 | 1211 | 579 | +41.75(+3.57%) |
Jul 18, 2016 | 1155 | 1222 | 1088 | 1169 | 900 | +41.74(+3.70%) |
Jul 15, 2016 | 1113 | 1149 | 1056 | 1127 | 1,257 | +0.00(+0.00%) |
Jul 14, 2016 | 1138 | 1154 | 1113 | 1127 | 609 | -27.83(-2.41%) |
Jul 13, 2016 | 1191 | 1208 | 1135 | 1155 | 703 | -30.61(-2.58%) |
Jul 12, 2016 | 1211 | 1272 | 1149 | 1186 | 2,241 | +11.13(+0.95%) |
Jul 11, 2016 | 1099 | 1194 | 1063 | 1174 | 1,594 | +91.84(+8.48%) |
Jul 08, 2016 | 1102 | 1088 | 1030 | 1083 | 641 | -5.56(-0.51%) |
Jul 07, 2016 | 1102 | 1102 | 1063 | 1088 | 356 | +55.66(+5.39%) |
Jul 05, 2016 | 1032 | 1033 | 949.01 | 1032 | 666 | +0.00(+0.00%) |
Jul 01, 2016 | 1049 | 1032 | 1032 | 1032 | 781 | +5.56(+0.54%) |
Jun 30, 2016 | 1113 | 1113 | 1007 | 1027 | 3,336 | +61.23(+6.34%) |
Jun 29, 2016 | 937.88 | 968.50 | 912.83 | 965.71 | 623 | +27.83(+2.97%) |
Jun 28, 2016 | 862.74 | 937.88 | 862.74 | 937.88 | 718 | +83.49(+9.77%) |
Jun 27, 2016 | 921.18 | 943.45 | 784.82 | 854.39 | 1,712 | -119.67(-12.29%) |
Jun 24, 2016 | 979.63 | 996.33 | 926.75 | 974.06 | 627 | -33.40(-3.32%) |
Jun 23, 2016 | 1024 | 1024 | 935.10 | 1007 | 1,347 | +11.13(+1.12%) |
Jun 22, 2016 | 846.04 | 1127 | 846.04 | 996.33 | 9,937 | +139.15(+16.23%) |
Jun 21, 2016 | 901.70 | 901.70 | 838.25 | 857.17 | 587 | -44.53(-4.94%) |
Jun 20, 2016 | 932.32 | 946.23 | 885.00 | 901.70 | 841 | -41.75(-4.42%) |
Jun 17, 2016 | 918.40 | 960.15 | 918.40 | 943.45 | 389 | +11.13(+1.19%) |
Jun 16, 2016 | 946.23 | 954.58 | 918.40 | 932.32 | 430 | -22.26(-2.33%) |
Jun 15, 2016 | 932.32 | 984.89 | 932.32 | 954.58 | 507 | -8.35(-0.87%) |
Jun 14, 2016 | 896.14 | 962.93 | 885.00 | 962.93 | 688 | +44.53(+4.85%) |
Jun 13, 2016 | 990.76 | 1044 | 882.22 | 918.40 | 1,419 | -55.66(-5.71%) |
Jun 10, 2016 | 935.10 | 1063 | 918.40 | 974.06 | 3,166 | +77.93(+8.70%) |
Jun 09, 2016 | 926.75 | 951.80 | 846.04 | 896.14 | 2,405 | -61.23(-6.40%) |
Jun 08, 2016 | 890.57 | 962.93 | 868.30 | 957.36 | 2,383 | +38.96(+4.24%) |
Jun 07, 2016 | 929.53 | 1010 | 868.30 | 918.40 | 3,983 | -33.40(-3.51%) |
Jun 06, 2016 | 834.91 | 974.06 | 820.99 | 951.80 | 8,141 | +183.68(+23.91%) |
Jun 03, 2016 | 701.32 | 815.43 | 701.32 | 768.12 | 3,278 | +94.62(+14.05%) |
Jun 02, 2016 | 628.97 | 829.32 | 628.97 | 673.49 | 7,009 | +75.14(+12.56%) |
Jun 01, 2016 | 580.60 | 612.27 | 575.42 | 598.35 | 433 | +25.05(+4.37%) |
May 31, 2016 | 570.52 | 582.21 | 564.96 | 573.30 | 330 | +8.35(+1.48%) |
May 27, 2016 | 570.52 | 564.96 | 564.96 | 564.96 | 617 | +0.00(+0.00%) |
May 26, 2016 | 537.12 | 584.44 | 534.34 | 564.96 | 502 | +25.05(+4.64%) |
May 25, 2016 | 564.96 | 564.96 | 534.34 | 539.91 | 211 | -19.48(-3.48%) |
May 24, 2016 | 556.61 | 564.93 | 534.45 | 559.39 | 323 | -5.57(-0.99%) |
May 23, 2016 | 623.40 | 626.18 | 548.26 | 564.96 | 394 | -41.75(-6.88%) |
May 20, 2016 | 606.70 | 609.48 | 545.47 | 606.70 | 875 | +16.70(+2.83%) |
May 19, 2016 | 651.23 | 667.93 | 545.47 | 590.00 | 1,013 | -61.23(-9.40%) |
May 18, 2016 | 701.32 | 709.67 | 623.40 | 651.23 | 1,392 | -41.75(-6.02%) |
May 17, 2016 | 695.76 | 832.13 | 673.58 | 692.98 | 8,435 | +41.75(+6.41%) |
May 16, 2016 | 603.92 | 676.28 | 601.13 | 651.23 | 2,047 | +55.66(+9.35%) |
May 13, 2016 | 539.91 | 603.92 | 539.91 | 595.57 | 525 | +61.23(+11.46%) |
May 12, 2016 | 539.91 | 542.69 | 531.56 | 534.34 | 58 | +2.78(+0.52%) |
May 11, 2016 | 531.56 | 559.36 | 531.42 | 531.56 | 65 | +2.78(+0.53%) |
May 10, 2016 | 548.26 | 567.35 | 525.99 | 528.78 | 76 | -5.57(-1.04%) |
May 09, 2016 | 548.26 | 553.82 | 512.08 | 534.34 | 260 | -11.13(-2.04%) |
May 06, 2016 | 556.61 | 586.05 | 542.69 | 545.47 | 123 | -22.26(-3.92%) |
May 05, 2016 | 606.70 | 606.70 | 560.84 | 567.74 | 106 | -30.61(-5.12%) |
May 04, 2016 | 570.52 | 598.35 | 570.52 | 598.35 | 185 | +27.83(+4.88%) |
May 03, 2016 | 571.91 | 591.39 | 556.61 | 570.52 | 139 | +2.78(+0.49%) |