Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4735 | 4743 | 4716 | 4730 | 0 | +8.82(+0.19%) |
Jul 28, 2016 | 4710 | 4726 | 4696 | 4721 | 0 | +18.53(+0.39%) |
Jul 27, 2016 | 4711 | 4716 | 4685 | 4703 | 0 | +30.77(+0.66%) |
Jul 26, 2016 | 4664 | 4688 | 4649 | 4672 | 0 | +6.18(+0.13%) |
Jul 25, 2016 | 4663 | 4667 | 4650 | 4666 | 0 | -0.14(-0.00%) |
Jul 22, 2016 | 4651 | 4671 | 4635 | 4666 | 0 | +19.05(+0.41%) |
Jul 21, 2016 | 4663 | 4670 | 4634 | 4647 | 0 | -10.18(-0.22%) |
Jul 20, 2016 | 4631 | 4666 | 4624 | 4657 | 0 | +53.92(+1.17%) |
Jul 19, 2016 | 4602 | 4617 | 4595 | 4603 | 0 | -16.40(-0.36%) |
Jul 18, 2016 | 4595 | 4628 | 4592 | 4620 | 0 | +29.85(+0.65%) |
Jul 15, 2016 | 4602 | 4607 | 4580 | 4590 | 0 | -6.66(-0.14%) |
Jul 14, 2016 | 4597 | 4605 | 4586 | 4596 | 0 | +30.72(+0.67%) |
Jul 13, 2016 | 4589 | 4590 | 4566 | 4566 | 0 | -11.84(-0.26%) |
Jul 12, 2016 | 4580 | 4588 | 4571 | 4578 | 0 | +22.90(+0.50%) |
Jul 11, 2016 | 4544 | 4570 | 4544 | 4555 | 0 | +26.35(+0.58%) |
Jul 08, 2016 | 4485 | 4530 | 4480 | 4528 | 0 | +68.78(+1.54%) |
Jul 07, 2016 | 4451 | 4468 | 4439 | 4460 | 0 | +48.83(+1.11%) |
Jul 05, 2016 | 4414 | 4418 | 4387 | 4411 | 0 | -26.69(-0.60%) |
Jul 01, 2016 | 4437 | 4437 | 4437 | 4437 | 0 | +19.74(+0.45%) |
Jun 30, 2016 | 4379 | 4418 | 4360 | 4418 | 0 | +52.96(+1.21%) |
Jun 29, 2016 | 4323 | 4374 | 4322 | 4365 | 0 | +74.27(+1.73%) |
Jun 28, 2016 | 4245 | 4291 | 4245 | 4290 | 0 | +89.42(+2.13%) |
Jun 27, 2016 | 4248 | 4249 | 4180 | 4201 | 0 | -84.65(-1.98%) |
Jun 24, 2016 | 4295 | 4373 | 4275 | 4286 | 0 | -181.78(-4.07%) |
Jun 23, 2016 | 4438 | 4467 | 4420 | 4467 | 0 | +62.75(+1.42%) |
Jun 22, 2016 | 4415 | 4442 | 4401 | 4405 | 0 | -8.67(-0.20%) |
Jun 21, 2016 | 4408 | 4423 | 4399 | 4413 | 0 | +13.24(+0.30%) |
Jun 20, 2016 | 4424 | 4444 | 4397 | 4400 | 0 | +25.78(+0.59%) |
Jun 17, 2016 | 4410 | 4410 | 4364 | 4374 | 0 | -49.85(-1.13%) |
Jun 16, 2016 | 4388 | 4428 | 4362 | 4424 | 0 | +14.72(+0.33%) |
Jun 15, 2016 | 4434 | 4440 | 4405 | 4410 | 0 | -15.40(-0.35%) |
Jun 14, 2016 | 4414 | 4440 | 4392 | 4425 | 0 | +2.15(+0.05%) |
Jun 13, 2016 | 4436 | 4461 | 4420 | 4423 | 0 | -38.29(-0.86%) |
Jun 10, 2016 | 4473 | 4480 | 4447 | 4461 | 0 | -51.64(-1.14%) |
Jun 09, 2016 | 4501 | 4518 | 4495 | 4513 | 0 | -7.94(-0.18%) |
Jun 08, 2016 | 4521 | 4529 | 4505 | 4521 | 0 | +7.54(+0.17%) |
Jun 07, 2016 | 4528 | 4532 | 4511 | 4513 | 0 | -10.54(-0.23%) |
Jun 06, 2016 | 4518 | 4537 | 4510 | 4524 | 0 | +13.84(+0.31%) |
Jun 03, 2016 | 4521 | 4523 | 4481 | 4510 | 0 | -21.56(-0.48%) |
Jun 02, 2016 | 4511 | 4531 | 4488 | 4531 | 0 | +11.28(+0.25%) |
Jun 01, 2016 | 4507 | 4530 | 4503 | 4520 | 0 | -3.82(-0.08%) |
May 31, 2016 | 4514 | 4527 | 4498 | 4524 | 0 | +11.35(+0.25%) |
May 27, 2016 | 4513 | 4513 | 4513 | 4513 | 0 | +24.58(+0.55%) |
May 26, 2016 | 4479 | 4494 | 4470 | 4488 | 0 | +11.53(+0.26%) |
May 25, 2016 | 4459 | 4489 | 4453 | 4476 | 0 | +32.13(+0.72%) |
May 24, 2016 | 4381 | 4449 | 4380 | 4444 | 0 | +89.20(+2.05%) |
May 23, 2016 | 4365 | 4382 | 4353 | 4355 | 0 | -7.80(-0.18%) |
May 20, 2016 | 4330 | 4380 | 4330 | 4363 | 0 | +47.32(+1.10%) |
May 19, 2016 | 4320 | 4332 | 4284 | 4316 | 0 | -22.65(-0.52%) |
May 18, 2016 | 4314 | 4361 | 4306 | 4338 | 0 | +15.67(+0.36%) |
May 17, 2016 | 4377 | 4385 | 4311 | 4323 | 0 | -57.92(-1.32%) |
May 16, 2016 | 4335 | 4396 | 4330 | 4380 | 0 | +53.95(+1.25%) |
May 13, 2016 | 4338 | 4364 | 4319 | 4327 | 0 | -16.28(-0.37%) |
May 12, 2016 | 4376 | 4378 | 4313 | 4343 | 0 | -18.22(-0.42%) |
May 11, 2016 | 4396 | 4408 | 4361 | 4361 | 0 | -41.01(-0.93%) |
May 10, 2016 | 4361 | 4404 | 4351 | 4402 | 0 | +60.81(+1.40%) |
May 09, 2016 | 4332 | 4362 | 4330 | 4341 | 0 | +11.06(+0.26%) |
May 06, 2016 | 4290 | 4330 | 4282 | 4330 | 0 | +20.69(+0.48%) |
May 05, 2016 | 4327 | 4333 | 4300 | 4309 | 0 | -2.53(-0.06%) |
May 04, 2016 | 4314 | 4328 | 4301 | 4312 | 0 | -29.38(-0.68%) |
May 03, 2016 | 4349 | 4369 | 4330 | 4341 | 0 | -39.91(-0.91%) |