Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2897 | 2926 | 2868 | 2909 | 0 | +8.33(+0.29%) |
Jul 28, 2016 | 2893 | 2921 | 2852 | 2901 | 0 | +6.21(+0.21%) |
Jul 27, 2016 | 2838 | 2905 | 2827 | 2894 | 0 | +58.61(+2.07%) |
Jul 26, 2016 | 2850 | 2881 | 2808 | 2836 | 0 | -65.01(-2.24%) |
Jul 25, 2016 | 2878 | 2915 | 2851 | 2901 | 0 | +23.72(+0.82%) |
Jul 22, 2016 | 2876 | 2903 | 2851 | 2877 | 0 | +7.88(+0.27%) |
Jul 21, 2016 | 2854 | 2886 | 2830 | 2869 | 0 | +46.76(+1.66%) |
Jul 20, 2016 | 2783 | 2835 | 2769 | 2822 | 0 | +44.27(+1.59%) |
Jul 19, 2016 | 2801 | 2821 | 2767 | 2778 | 0 | -28.10(-1.00%) |
Jul 18, 2016 | 2803 | 2822 | 2780 | 2806 | 0 | +9.08(+0.32%) |
Jul 15, 2016 | 2771 | 2824 | 2755 | 2797 | 0 | +38.38(+1.39%) |
Jul 14, 2016 | 2770 | 2780 | 2733 | 2759 | 0 | +13.06(+0.48%) |
Jul 13, 2016 | 2790 | 2795 | 2741 | 2746 | 0 | -33.39(-1.20%) |
Jul 12, 2016 | 2779 | 2805 | 2760 | 2779 | 0 | +15.14(+0.55%) |
Jul 11, 2016 | 2787 | 2805 | 2757 | 2764 | 0 | -13.61(-0.49%) |
Jul 08, 2016 | 2778 | 2787 | 2729 | 2778 | 0 | +48.51(+1.78%) |
Jul 07, 2016 | 2727 | 2747 | 2700 | 2729 | 0 | +64.49(+2.42%) |
Jul 06, 2016 | 2665 | 2665 | 2665 | 2665 | 0 | +0.44(+0.02%) |
Jul 05, 2016 | 2679 | 2693 | 2640 | 2664 | 0 | -20.75(-0.77%) |
Jul 01, 2016 | 2685 | 2685 | 2685 | 2685 | 0 | +46.84(+1.78%) |
Jun 30, 2016 | 2616 | 2645 | 2588 | 2638 | 0 | +27.74(+1.06%) |
Jun 29, 2016 | 2600 | 2635 | 2572 | 2610 | 0 | +38.43(+1.49%) |
Jun 28, 2016 | 2517 | 2580 | 2509 | 2572 | 0 | +86.08(+3.46%) |
Jun 27, 2016 | 2528 | 2552 | 2470 | 2486 | 0 | -59.40(-2.33%) |
Jun 24, 2016 | 2564 | 2612 | 2536 | 2545 | 0 | -110.54(-4.16%) |
Jun 23, 2016 | 2637 | 2661 | 2617 | 2656 | 0 | +44.50(+1.70%) |
Jun 22, 2016 | 2589 | 2660 | 2573 | 2611 | 0 | +22.20(+0.86%) |
Jun 21, 2016 | 2636 | 2643 | 2572 | 2589 | 0 | -38.26(-1.46%) |
Jun 20, 2016 | 2643 | 2671 | 2618 | 2627 | 0 | +14.22(+0.54%) |
Jun 17, 2016 | 2661 | 2673 | 2606 | 2613 | 0 | -40.72(-1.53%) |
Jun 16, 2016 | 2635 | 2668 | 2612 | 2654 | 0 | +6.48(+0.24%) |
Jun 15, 2016 | 2671 | 2694 | 2640 | 2647 | 0 | -13.91(-0.52%) |
Jun 14, 2016 | 2663 | 2690 | 2631 | 2661 | 0 | -12.12(-0.45%) |
Jun 13, 2016 | 2694 | 2725 | 2668 | 2673 | 0 | -26.72(-0.99%) |
Jun 10, 2016 | 2723 | 2735 | 2679 | 2700 | 0 | -48.02(-1.75%) |
Jun 09, 2016 | 2777 | 2802 | 2739 | 2748 | 0 | -40.57(-1.45%) |
Jun 08, 2016 | 2798 | 2812 | 2765 | 2789 | 0 | -7.10(-0.25%) |
Jun 07, 2016 | 2824 | 2841 | 2777 | 2796 | 0 | -74.85(-2.61%) |
Jun 06, 2016 | 2848 | 2883 | 2822 | 2871 | 0 | +24.28(+0.85%) |
Jun 03, 2016 | 2866 | 2876 | 2807 | 2846 | 0 | -22.30(-0.78%) |
Jun 02, 2016 | 2839 | 2874 | 2823 | 2869 | 0 | +33.29(+1.17%) |
Jun 01, 2016 | 2830 | 2858 | 2805 | 2835 | 0 | -2.62(-0.09%) |
May 31, 2016 | 2823 | 2857 | 2808 | 2838 | 0 | +31.54(+1.12%) |
May 27, 2016 | 2806 | 2806 | 2806 | 2806 | 0 | +19.58(+0.70%) |
May 26, 2016 | 2791 | 2816 | 2764 | 2787 | 0 | -9.48(-0.34%) |
May 25, 2016 | 2779 | 2815 | 2758 | 2796 | 0 | +32.20(+1.16%) |
May 24, 2016 | 2714 | 2774 | 2700 | 2764 | 0 | +69.29(+2.57%) |
May 23, 2016 | 2688 | 2725 | 2671 | 2695 | 0 | +11.48(+0.43%) |
May 20, 2016 | 2656 | 2702 | 2648 | 2683 | 0 | +31.56(+1.19%) |
May 19, 2016 | 2669 | 2690 | 2623 | 2652 | 0 | -37.24(-1.38%) |
May 18, 2016 | 2666 | 2707 | 2654 | 2689 | 0 | +18.43(+0.69%) |
May 17, 2016 | 2698 | 2716 | 2656 | 2671 | 0 | -36.16(-1.34%) |
May 16, 2016 | 2666 | 2717 | 2658 | 2707 | 0 | +48.22(+1.81%) |
May 13, 2016 | 2641 | 2692 | 2632 | 2659 | 0 | +5.31(+0.20%) |
May 12, 2016 | 2694 | 2705 | 2623 | 2653 | 0 | -31.00(-1.15%) |
May 11, 2016 | 2759 | 2768 | 2681 | 2684 | 0 | -73.93(-2.68%) |
May 10, 2016 | 2746 | 2768 | 2707 | 2758 | 0 | +28.30(+1.04%) |
May 09, 2016 | 2690 | 2755 | 2681 | 2730 | 0 | +47.49(+1.77%) |
May 06, 2016 | 2693 | 2719 | 2650 | 2682 | 0 | -22.64(-0.84%) |
May 05, 2016 | 2702 | 2729 | 2672 | 2705 | 0 | +19.91(+0.74%) |
May 04, 2016 | 2726 | 2742 | 2670 | 2685 | 0 | -60.52(-2.20%) |
May 03, 2016 | 2781 | 2800 | 2733 | 2746 | 0 | -53.36(-1.91%) |