Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2589 | 2608 | 2524 | 2565 | 0 | -31.20(-1.20%) |
Jul 28, 2016 | 2564 | 2623 | 2537 | 2596 | 0 | +34.26(+1.34%) |
Jul 27, 2016 | 2568 | 2594 | 2535 | 2562 | 0 | -2.46(-0.10%) |
Jul 26, 2016 | 2558 | 2590 | 2537 | 2565 | 0 | +7.88(+0.31%) |
Jul 25, 2016 | 2575 | 2583 | 2536 | 2557 | 0 | -26.43(-1.02%) |
Jul 22, 2016 | 2556 | 2598 | 2533 | 2583 | 0 | +21.51(+0.84%) |
Jul 21, 2016 | 2580 | 2610 | 2544 | 2562 | 0 | -19.46(-0.75%) |
Jul 20, 2016 | 2555 | 2598 | 2525 | 2581 | 0 | +23.15(+0.91%) |
Jul 19, 2016 | 2561 | 2583 | 2537 | 2558 | 0 | -11.32(-0.44%) |
Jul 18, 2016 | 2564 | 2590 | 2533 | 2569 | 0 | -8.62(-0.33%) |
Jul 15, 2016 | 2574 | 2594 | 2546 | 2578 | 0 | +12.30(+0.48%) |
Jul 14, 2016 | 2571 | 2595 | 2549 | 2566 | 0 | +11.42(+0.45%) |
Jul 13, 2016 | 2553 | 2572 | 2526 | 2554 | 0 | +8.20(+0.32%) |
Jul 12, 2016 | 2518 | 2569 | 2509 | 2546 | 0 | +46.95(+1.88%) |
Jul 11, 2016 | 2494 | 2519 | 2469 | 2499 | 0 | +14.44(+0.58%) |
Jul 08, 2016 | 2484 | 2497 | 2430 | 2485 | 0 | +55.45(+2.28%) |
Jul 07, 2016 | 2427 | 2457 | 2404 | 2429 | 0 | +1.17(+0.05%) |
Jul 06, 2016 | 2428 | 2428 | 2428 | 2428 | 0 | -6.04(-0.25%) |
Jul 05, 2016 | 2484 | 2493 | 2406 | 2434 | 0 | -64.43(-2.58%) |
Jul 04, 2016 | 2498 | 2498 | 2498 | 2498 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 2485 | 2542 | 2466 | 2498 | 0 | +15.47(+0.62%) |
Jun 30, 2016 | 2439 | 2494 | 2413 | 2483 | 0 | +44.75(+1.84%) |
Jun 29, 2016 | 2423 | 2457 | 2394 | 2438 | 0 | +50.44(+2.11%) |
Jun 28, 2016 | 2380 | 2415 | 2341 | 2388 | 0 | +45.28(+1.93%) |
Jun 27, 2016 | 2413 | 2424 | 2323 | 2342 | 0 | -99.60(-4.08%) |
Jun 24, 2016 | 2465 | 2509 | 2417 | 2442 | 0 | -128.86(-5.01%) |
Jun 23, 2016 | 2544 | 2586 | 2529 | 2571 | 0 | +54.68(+2.17%) |
Jun 22, 2016 | 2529 | 2547 | 2507 | 2516 | 0 | -4.15(-0.16%) |
Jun 21, 2016 | 2538 | 2546 | 2494 | 2520 | 0 | -10.29(-0.41%) |
Jun 20, 2016 | 2532 | 2570 | 2509 | 2531 | 0 | +31.33(+1.25%) |
Jun 17, 2016 | 2493 | 2527 | 2471 | 2499 | 0 | +14.38(+0.58%) |
Jun 16, 2016 | 2466 | 2495 | 2435 | 2485 | 0 | -2.27(-0.09%) |
Jun 15, 2016 | 2504 | 2529 | 2477 | 2487 | 0 | -4.88(-0.20%) |
Jun 14, 2016 | 2508 | 2545 | 2463 | 2492 | 0 | -27.84(-1.10%) |
Jun 13, 2016 | 2547 | 2570 | 2511 | 2520 | 0 | -46.11(-1.80%) |
Jun 10, 2016 | 2565 | 2596 | 2525 | 2566 | 0 | -11.58(-0.45%) |
Jun 09, 2016 | 2591 | 2606 | 2560 | 2578 | 0 | -31.05(-1.19%) |
Jun 08, 2016 | 2614 | 2641 | 2581 | 2609 | 0 | +7.83(+0.30%) |
Jun 07, 2016 | 2581 | 2613 | 2562 | 2601 | 0 | +16.70(+0.65%) |
Jun 06, 2016 | 2558 | 2599 | 2547 | 2584 | 0 | +37.72(+1.48%) |
Jun 03, 2016 | 2551 | 2565 | 2516 | 2546 | 0 | -2.81(-0.11%) |
Jun 02, 2016 | 2527 | 2556 | 2505 | 2549 | 0 | +10.13(+0.40%) |
Jun 01, 2016 | 2495 | 2547 | 2473 | 2539 | 0 | +25.14(+1.00%) |
May 31, 2016 | 2525 | 2546 | 2494 | 2514 | 0 | -4.32(-0.17%) |
May 30, 2016 | 2518 | 2518 | 2518 | 2518 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2500 | 2530 | 2482 | 2518 | 0 | +10.40(+0.41%) |
May 26, 2016 | 2533 | 2551 | 2492 | 2508 | 0 | -12.34(-0.49%) |
May 25, 2016 | 2501 | 2540 | 2482 | 2520 | 0 | +36.95(+1.49%) |
May 24, 2016 | 2467 | 2503 | 2447 | 2483 | 0 | +39.63(+1.62%) |
May 23, 2016 | 2439 | 2476 | 2424 | 2444 | 0 | -11.79(-0.48%) |
May 20, 2016 | 2442 | 2483 | 2432 | 2455 | 0 | +24.33(+1.00%) |
May 19, 2016 | 2414 | 2450 | 2382 | 2431 | 0 | +5.88(+0.24%) |
May 18, 2016 | 2434 | 2485 | 2407 | 2425 | 0 | -43.65(-1.77%) |
May 17, 2016 | 2474 | 2523 | 2438 | 2469 | 0 | -2.75(-0.11%) |
May 16, 2016 | 2455 | 2491 | 2438 | 2472 | 0 | +28.39(+1.16%) |
May 13, 2016 | 2482 | 2495 | 2431 | 2443 | 0 | -44.38(-1.78%) |
May 12, 2016 | 2526 | 2549 | 2469 | 2488 | 0 | -18.24(-0.73%) |
May 11, 2016 | 2517 | 2549 | 2481 | 2506 | 0 | -7.06(-0.28%) |
May 10, 2016 | 2488 | 2528 | 2459 | 2513 | 0 | +35.94(+1.45%) |
May 09, 2016 | 2528 | 2543 | 2459 | 2477 | 0 | -65.24(-2.57%) |
May 06, 2016 | 2514 | 2560 | 2498 | 2542 | 0 | +17.98(+0.71%) |
May 05, 2016 | 2572 | 2596 | 2508 | 2524 | 0 | -23.15(-0.91%) |
May 04, 2016 | 2553 | 2610 | 2521 | 2547 | 0 | -9.20(-0.36%) |
May 03, 2016 | 2581 | 2603 | 2518 | 2557 | 0 | -78.31(-2.97%) |