Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 1748 | 1762 | 1737 | 1742 | 1,001 | -18.45(-1.05%) |
Apr 29, 2016 | 1755 | 1781 | 1747 | 1761 | 893 | +10.55(+0.60%) |
Apr 28, 2016 | 1660 | 1761 | 1660 | 1750 | 2,335 | +79.06(+4.73%) |
Apr 27, 2016 | 1670 | 1686 | 1641 | 1671 | 612 | +0.88(+0.05%) |
Apr 26, 2016 | 1630 | 1680 | 1626 | 1670 | 459 | +41.29(+2.53%) |
Apr 25, 2016 | 1680 | 1684 | 1615 | 1629 | 345 | -60.61(-3.59%) |
Apr 22, 2016 | 1691 | 1710 | 1672 | 1689 | 457 | -0.88(-0.05%) |
Apr 21, 2016 | 1705 | 1731 | 1680 | 1690 | 1,364 | +1.75(+0.10%) |
Apr 20, 2016 | 1607 | 1693 | 1607 | 1689 | 1,142 | +79.07(+4.91%) |
Apr 19, 2016 | 1573 | 1609 | 1572 | 1609 | 764 | +44.81(+2.86%) |
Apr 18, 2016 | 1523 | 1567 | 1507 | 1565 | 655 | +28.99(+1.89%) |
Apr 15, 2016 | 1522 | 1543 | 1507 | 1536 | 953 | +8.78(+0.58%) |
Apr 14, 2016 | 1488 | 1537 | 1465 | 1527 | 1,228 | +42.17(+2.84%) |
Apr 13, 2016 | 1436 | 1494 | 1432 | 1485 | 720 | +56.23(+3.94%) |
Apr 12, 2016 | 1405 | 1457 | 1405 | 1428 | 560 | +21.96(+1.56%) |
Apr 11, 2016 | 1479 | 1504 | 1394 | 1407 | 604 | -64.13(-4.36%) |
Apr 08, 2016 | 1488 | 1498 | 1444 | 1471 | 1,099 | -7.91(-0.53%) |
Apr 07, 2016 | 1471 | 1493 | 1456 | 1479 | 999 | -5.27(-0.36%) |
Apr 06, 2016 | 1412 | 1488 | 1406 | 1484 | 956 | +71.16(+5.04%) |
Apr 05, 2016 | 1522 | 1522 | 1395 | 1413 | 1,415 | -127.38(-8.27%) |
Apr 04, 2016 | 1549 | 1555 | 1515 | 1540 | 1,079 | -10.55(-0.68%) |