Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 579.37 | 595.29 | 553.82 | 567.74 | 82 | +2.78(+0.49%) |
Apr 29, 2016 | 545.47 | 567.74 | 539.91 | 564.96 | 176 | +5.57(+1.00%) |
Apr 28, 2016 | 592.79 | 592.79 | 556.61 | 559.39 | 220 | -30.61(-5.19%) |
Apr 27, 2016 | 590.00 | 606.70 | 590.00 | 590.00 | 105 | +0.00(+0.00%) |
Apr 26, 2016 | 598.35 | 609.48 | 587.22 | 590.00 | 98 | -2.78(-0.47%) |
Apr 25, 2016 | 592.79 | 600.47 | 581.65 | 592.79 | 60 | +8.35(+1.43%) |
Apr 22, 2016 | 603.92 | 606.70 | 578.90 | 584.44 | 85 | +8.35(+1.45%) |
Apr 21, 2016 | 564.96 | 592.79 | 564.96 | 576.09 | 28 | +5.57(+0.98%) |
Apr 20, 2016 | 601.13 | 601.13 | 564.98 | 570.52 | 85 | -19.48(-3.30%) |
Apr 19, 2016 | 601.13 | 607.76 | 587.22 | 590.00 | 102 | -16.70(-2.75%) |
Apr 18, 2016 | 620.62 | 625.62 | 601.13 | 606.70 | 116 | -5.57(-0.91%) |
Apr 15, 2016 | 606.70 | 640.10 | 606.70 | 612.27 | 136 | +5.57(+0.92%) |
Apr 14, 2016 | 559.39 | 617.83 | 559.39 | 606.70 | 106 | +44.53(+7.92%) |
Apr 13, 2016 | 577.92 | 590.00 | 562.17 | 562.17 | 115 | -22.26(-3.81%) |
Apr 12, 2016 | 584.44 | 598.35 | 562.17 | 584.44 | 237 | +8.35(+1.45%) |
Apr 11, 2016 | 562.17 | 595.54 | 562.17 | 576.09 | 107 | +11.13(+1.97%) |
Apr 08, 2016 | 645.66 | 653.98 | 556.61 | 564.96 | 627 | -84.27(-12.98%) |
Apr 07, 2016 | 637.31 | 662.36 | 626.18 | 649.23 | 202 | +6.35(+0.99%) |
Apr 06, 2016 | 673.49 | 673.49 | 627.82 | 642.88 | 324 | -16.70(-2.53%) |
Apr 05, 2016 | 623.40 | 684.62 | 617.86 | 659.58 | 527 | +22.26(+3.49%) |
Apr 04, 2016 | 598.35 | 665.14 | 598.35 | 637.31 | 197 | +52.88(+9.05%) |