Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1974 | 1995 | 1946 | 1974 | 345 | +17.55(+0.90%) |
Jul 30, 2015 | 1940 | 1963 | 1893 | 1956 | 828 | -9.65(-0.49%) |
Jul 29, 2015 | 1963 | 1984 | 1888 | 1966 | 881 | +8.78(+0.45%) |
Jul 28, 2015 | 1917 | 2022 | 1874 | 1957 | 887 | +55.28(+2.91%) |
Jul 27, 2015 | 1950 | 1982 | 1874 | 1902 | 742 | -61.43(-3.13%) |
Jul 24, 2015 | 1962 | 1979 | 1897 | 1963 | 812 | -2.63(-0.13%) |
Jul 23, 2015 | 2068 | 2088 | 1962 | 1966 | 386 | -80.73(-3.94%) |
Jul 22, 2015 | 2005 | 2089 | 2005 | 2046 | 460 | +46.51(+2.33%) |
Jul 21, 2015 | 2035 | 2054 | 1974 | 2000 | 391 | -28.09(-1.39%) |
Jul 20, 2015 | 2124 | 2124 | 2015 | 2028 | 420 | -62.30(-2.98%) |
Jul 17, 2015 | 2118 | 2118 | 2027 | 2090 | 489 | -34.23(-1.61%) |
Jul 16, 2015 | 1998 | 2141 | 1983 | 2125 | 950 | +150.07(+7.60%) |
Jul 15, 2015 | 1932 | 2008 | 1932 | 1974 | 985 | +38.61(+1.99%) |
Jul 14, 2015 | 1916 | 1966 | 1915 | 1936 | 761 | +7.90(+0.41%) |
Jul 13, 2015 | 1922 | 1964 | 1901 | 1928 | 629 | +36.85(+1.95%) |
Jul 10, 2015 | 1869 | 1914 | 1856 | 1891 | 573 | +35.98(+1.94%) |
Jul 09, 2015 | 1865 | 1919 | 1836 | 1855 | 581 | +14.92(+0.81%) |
Jul 08, 2015 | 1842 | 1874 | 1827 | 1840 | 537 | -8.77(-0.47%) |
Jul 07, 2015 | 1823 | 1871 | 1808 | 1849 | 953 | +22.81(+1.25%) |
Jul 06, 2015 | 1846 | 1874 | 1816 | 1826 | 593 | -28.08(-1.51%) |
Jul 02, 2015 | 1884 | 1854 | 1854 | 1854 | 298 | -23.69(-1.26%) |
Jul 01, 2015 | 1888 | 1892 | 1855 | 1878 | 1,330 | +6.14(+0.33%) |
Jun 30, 2015 | 1851 | 1884 | 1843 | 1872 | 652 | +24.57(+1.33%) |
Jun 29, 2015 | 1878 | 1908 | 1843 | 1847 | 378 | -45.63(-2.41%) |
Jun 26, 2015 | 1868 | 1893 | 1838 | 1893 | 3,009 | +30.71(+1.65%) |
Jun 25, 2015 | 1936 | 1962 | 1857 | 1862 | 491 | -83.37(-4.29%) |
Jun 24, 2015 | 1912 | 1976 | 1906 | 1946 | 633 | +37.74(+1.98%) |
Jun 23, 2015 | 1896 | 1944 | 1871 | 1908 | 485 | +3.51(+0.18%) |
Jun 22, 2015 | 1919 | 1952 | 1881 | 1904 | 405 | -14.04(-0.73%) |
Jun 19, 2015 | 1961 | 1966 | 1873 | 1918 | 1,049 | -36.86(-1.89%) |
Jun 18, 2015 | 1935 | 1966 | 1935 | 1955 | 346 | +32.47(+1.69%) |
Jun 17, 2015 | 1915 | 1939 | 1885 | 1923 | 411 | +0.88(+0.05%) |
Jun 16, 2015 | 1884 | 1924 | 1861 | 1922 | 509 | +26.33(+1.39%) |
Jun 15, 2015 | 1855 | 1916 | 1838 | 1896 | 334 | +46.51(+2.52%) |
Jun 12, 2015 | 1917 | 1919 | 1833 | 1849 | 301 | -62.31(-3.26%) |
Jun 11, 2015 | 1939 | 1970 | 1893 | 1911 | 263 | -41.25(-2.11%) |
Jun 10, 2015 | 1881 | 1962 | 1881 | 1953 | 455 | +63.19(+3.34%) |
Jun 09, 2015 | 1880 | 1896 | 1843 | 1889 | 355 | -0.88(-0.05%) |
Jun 08, 2015 | 1905 | 1927 | 1876 | 1890 | 395 | -26.33(-1.37%) |
Jun 05, 2015 | 1887 | 1928 | 1860 | 1917 | 380 | +29.84(+1.58%) |
Jun 04, 2015 | 1933 | 1969 | 1877 | 1887 | 332 | -68.45(-3.50%) |
Jun 03, 2015 | 1900 | 1961 | 1888 | 1955 | 536 | +53.53(+2.81%) |
Jun 02, 2015 | 1891 | 1926 | 1883 | 1902 | 403 | +2.64(+0.14%) |
Jun 01, 2015 | 1952 | 1957 | 1872 | 1899 | 656 | -47.39(-2.43%) |
May 29, 2015 | 1910 | 1952 | 1889 | 1946 | 1,407 | +36.85(+1.93%) |
May 28, 2015 | 1907 | 1928 | 1873 | 1910 | 516 | -11.40(-0.59%) |
May 27, 2015 | 1897 | 1927 | 1870 | 1921 | 673 | +33.34(+1.77%) |
May 26, 2015 | 1866 | 1908 | 1853 | 1888 | 1,178 | +5.27(+0.28%) |
May 22, 2015 | 1888 | 1882 | 1882 | 1882 | 384 | -15.80(-0.83%) |
May 21, 2015 | 1901 | 1904 | 1862 | 1898 | 1,173 | -0.87(-0.05%) |
May 20, 2015 | 1903 | 1926 | 1886 | 1899 | 871 | -5.27(-0.28%) |
May 19, 2015 | 1896 | 1919 | 1876 | 1904 | 327 | -5.27(-0.28%) |
May 18, 2015 | 1828 | 1929 | 1808 | 1910 | 659 | +72.84(+3.97%) |
May 15, 2015 | 1846 | 1869 | 1831 | 1837 | 565 | -7.02(-0.38%) |
May 14, 2015 | 1837 | 1866 | 1806 | 1844 | 671 | +10.53(+0.57%) |
May 13, 2015 | 1685 | 1850 | 1685 | 1833 | 1,162 | +190.43(+11.59%) |
May 12, 2015 | 1650 | 1660 | 1632 | 1643 | 540 | -21.06(-1.27%) |
May 11, 2015 | 1650 | 1681 | 1650 | 1664 | 210 | +15.80(+0.96%) |
May 08, 2015 | 1653 | 1653 | 1632 | 1648 | 427 | +16.67(+1.02%) |
May 07, 2015 | 1588 | 1648 | 1588 | 1631 | 399 | +34.22(+2.14%) |
May 06, 2015 | 1580 | 1615 | 1580 | 1597 | 574 | +8.78(+0.55%) |
May 05, 2015 | 1638 | 1672 | 1560 | 1588 | 651 | -58.80(-3.57%) |
May 04, 2015 | 1662 | 1662 | 1627 | 1647 | 343 | -7.89(-0.48%) |