Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2016 | 16360 | 16679 | 16174 | 16569 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 16360 | 16679 | 16174 | 16569 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 16360 | 16679 | 16174 | 16569 | 0 | +92.50(+0.56%) |
Jul 28, 2016 | 16596 | 16616 | 16450 | 16477 | 0 | -188.00(-1.13%) |
Jul 27, 2016 | 16526 | 16821 | 16526 | 16665 | 0 | +281.80(+1.72%) |
Jul 26, 2016 | 16536 | 16536 | 16323 | 16383 | 0 | -237.30(-1.43%) |
Jul 25, 2016 | 16656 | 16779 | 16612 | 16620 | 0 | -6.90(-0.04%) |
Jul 24, 2016 | 16613 | 16692 | 16567 | 16627 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 16613 | 16692 | 16567 | 16627 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 16613 | 16692 | 16567 | 16627 | 0 | -183.00(-1.09%) |
Jul 21, 2016 | 16855 | 16939 | 16740 | 16810 | 0 | +128.30(+0.77%) |
Jul 20, 2016 | 16647 | 16693 | 16554 | 16682 | 0 | -41.40(-0.25%) |
Jul 19, 2016 | 16612 | 16727 | 16515 | 16723 | 0 | +225.50(+1.37%) |
Jul 18, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +0.00(+0.00%) |
Jul 17, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 16396 | 16607 | 16396 | 16498 | 0 | +111.90(+0.68%) |
Jul 14, 2016 | 16242 | 16399 | 16229 | 16386 | 0 | +154.50(+0.95%) |
Jul 13, 2016 | 16343 | 16444 | 16196 | 16231 | 0 | +135.70(+0.84%) |
Jul 12, 2016 | 15961 | 16238 | 15957 | 16096 | 0 | +386.90(+2.46%) |
Jul 11, 2016 | 15376 | 15817 | 15376 | 15709 | 0 | +601.80(+3.98%) |
Jul 10, 2016 | 15327 | 15400 | 15106 | 15107 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 15327 | 15400 | 15106 | 15107 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 15327 | 15400 | 15106 | 15107 | 0 | -169.20(-1.11%) |
Jul 07, 2016 | 15347 | 15419 | 15242 | 15276 | 0 | -102.80(-0.67%) |
Jul 06, 2016 | 15434 | 15434 | 15168 | 15379 | 0 | -290.30(-1.85%) |
Jul 05, 2016 | 15682 | 15702 | 15603 | 15669 | 0 | -106.50(-0.68%) |
Jul 04, 2016 | 15554 | 15805 | 15554 | 15776 | 0 | +93.30(+0.59%) |
Jul 03, 2016 | 15698 | 15765 | 15636 | 15682 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 15698 | 15765 | 15636 | 15682 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 15698 | 15765 | 15636 | 15682 | 0 | +106.60(+0.68%) |
Jun 30, 2016 | 15753 | 15782 | 15576 | 15576 | 0 | +9.10(+0.06%) |
Jun 29, 2016 | 15523 | 15627 | 15398 | 15567 | 0 | +243.70(+1.59%) |
Jun 28, 2016 | 15095 | 15444 | 14988 | 15323 | 0 | +13.90(+0.09%) |
Jun 27, 2016 | 15153 | 15324 | 15062 | 15309 | 0 | +357.20(+2.39%) |
Jun 26, 2016 | 16334 | 16389 | 14864 | 14952 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 16334 | 16389 | 14864 | 14952 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 16334 | 16389 | 14864 | 14952 | 0 | -1286.30(-7.92%) |
Jun 23, 2016 | 16099 | 16264 | 16058 | 16238 | 0 | +172.60(+1.07%) |
Jun 22, 2016 | 16096 | 16161 | 15981 | 16066 | 0 | -103.40(-0.64%) |
Jun 21, 2016 | 15876 | 16202 | 15771 | 16169 | 0 | +203.80(+1.28%) |
Jun 20, 2016 | 15839 | 16035 | 15836 | 15965 | 0 | +365.60(+2.34%) |
Jun 19, 2016 | 15632 | 15775 | 15583 | 15600 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 15632 | 15775 | 15583 | 15600 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 15632 | 15775 | 15583 | 15600 | 0 | +165.60(+1.07%) |
Jun 16, 2016 | 15871 | 15913 | 15396 | 15434 | 0 | -485.50(-3.05%) |
Jun 15, 2016 | 15799 | 15997 | 15752 | 15920 | 0 | +60.60(+0.38%) |
Jun 14, 2016 | 16001 | 16082 | 15762 | 15859 | 0 | -160.20(-1.00%) |
Jun 13, 2016 | 16319 | 16335 | 16019 | 16019 | 0 | -582.20(-3.51%) |
Jun 12, 2016 | 16638 | 16643 | 16496 | 16601 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 16638 | 16643 | 16496 | 16601 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 16638 | 16643 | 16496 | 16601 | 0 | -67.00(-0.40%) |
Jun 09, 2016 | 16742 | 16786 | 16588 | 16668 | 0 | -162.50(-0.97%) |
Jun 08, 2016 | 16722 | 16831 | 16582 | 16831 | 0 | +155.50(+0.93%) |
Jun 07, 2016 | 16651 | 16701 | 16536 | 16675 | 0 | +95.40(+0.58%) |
Jun 06, 2016 | 16373 | 16581 | 16323 | 16580 | 0 | -62.20(-0.37%) |
Jun 05, 2016 | 16600 | 16716 | 16555 | 16642 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 16600 | 16716 | 16555 | 16642 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 16600 | 16716 | 16555 | 16642 | 0 | +79.60(+0.48%) |
Jun 02, 2016 | 16817 | 16820 | 16526 | 16563 | 0 | -393.10(-2.32%) |
Jun 01, 2016 | 17097 | 17146 | 16909 | 16956 | 0 | -279.30(-1.62%) |
May 31, 2016 | 17030 | 17251 | 16989 | 17235 | 0 | +167.00(+0.98%) |
May 30, 2016 | 16974 | 17068 | 16910 | 17068 | 0 | +233.20(+1.39%) |
May 29, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +0.00(+0.00%) |
May 28, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +0.00(+0.00%) |
May 27, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +62.30(+0.37%) |
May 26, 2016 | 16928 | 16958 | 16743 | 16772 | 0 | +15.20(+0.09%) |
May 25, 2016 | 16764 | 16806 | 16731 | 16757 | 0 | +258.50(+1.57%) |
May 24, 2016 | 16605 | 16605 | 16471 | 16499 | 0 | -155.80(-0.94%) |
May 23, 2016 | 16671 | 16692 | 16418 | 16655 | 0 | -81.70(-0.49%) |
May 22, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +0.00(+0.00%) |
May 21, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +0.00(+0.00%) |
May 20, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +89.60(+0.54%) |
May 19, 2016 | 16808 | 16841 | 16590 | 16647 | 0 | +2.00(+0.01%) |
May 18, 2016 | 16611 | 16796 | 16513 | 16645 | 0 | -8.10(-0.05%) |
May 17, 2016 | 16619 | 16656 | 16509 | 16653 | 0 | +186.40(+1.13%) |
May 16, 2016 | 16392 | 16633 | 16392 | 16466 | 0 | +54.20(+0.33%) |
May 15, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | +0.00(+0.00%) |
May 14, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | +0.00(+0.00%) |
May 13, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | -234.10(-1.41%) |
May 12, 2016 | 16460 | 16658 | 16375 | 16646 | 0 | +67.30(+0.41%) |
May 11, 2016 | 16737 | 16815 | 16537 | 16579 | 0 | +13.80(+0.08%) |
May 10, 2016 | 16308 | 16588 | 16229 | 16565 | 0 | +349.20(+2.15%) |
May 09, 2016 | 16227 | 16293 | 16159 | 16216 | 0 | +109.30(+0.68%) |
May 08, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | +0.00(+0.00%) |
May 07, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | +0.00(+0.00%) |
May 06, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | -40.70(-0.25%) |
May 05, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 04, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 03, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 02, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | -518.70(-3.11%) |