Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1637 | 1671 | 1631 | 1670 | 0 | +36.66(+2.24%) |
Jun 29, 2016 | 1631 | 1643 | 1622 | 1633 | 0 | +7.72(+0.47%) |
Jun 28, 2016 | 1626 | 1631 | 1605 | 1626 | 0 | +1.02(+0.06%) |
Jun 27, 2016 | 1608 | 1631 | 1601 | 1625 | 0 | +13.76(+0.85%) |
Jun 24, 2016 | 1592 | 1628 | 1584 | 1611 | 0 | +4.46(+0.28%) |
Jun 23, 2016 | 1603 | 1609 | 1592 | 1606 | 0 | +6.35(+0.40%) |
Jun 22, 2016 | 1610 | 1613 | 1597 | 1600 | 0 | -7.98(-0.50%) |
Jun 21, 2016 | 1604 | 1617 | 1593 | 1608 | 0 | +5.17(+0.32%) |
Jun 20, 2016 | 1615 | 1619 | 1592 | 1603 | 0 | -8.47(-0.53%) |
Jun 17, 2016 | 1603 | 1614 | 1591 | 1611 | 0 | +5.05(+0.31%) |
Jun 16, 2016 | 1597 | 1613 | 1593 | 1606 | 0 | +8.66(+0.54%) |
Jun 15, 2016 | 1607 | 1614 | 1589 | 1598 | 0 | -9.03(-0.56%) |
Jun 14, 2016 | 1601 | 1613 | 1587 | 1607 | 0 | +5.87(+0.37%) |
Jun 13, 2016 | 1606 | 1615 | 1597 | 1601 | 0 | -4.19(-0.26%) |
Jun 10, 2016 | 1607 | 1617 | 1594 | 1605 | 0 | -5.35(-0.33%) |
Jun 09, 2016 | 1593 | 1613 | 1588 | 1610 | 0 | +17.21(+1.08%) |
Jun 08, 2016 | 1582 | 1595 | 1578 | 1593 | 0 | +10.89(+0.69%) |
Jun 07, 2016 | 1587 | 1596 | 1576 | 1582 | 0 | -7.33(-0.46%) |
Jun 06, 2016 | 1592 | 1600 | 1581 | 1590 | 0 | -2.86(-0.18%) |
Jun 03, 2016 | 1581 | 1602 | 1579 | 1592 | 0 | +23.35(+1.49%) |
Jun 02, 2016 | 1563 | 1573 | 1552 | 1569 | 0 | +2.44(+0.16%) |
Jun 01, 2016 | 1559 | 1570 | 1553 | 1567 | 0 | +6.38(+0.41%) |
May 31, 2016 | 1552 | 1568 | 1542 | 1560 | 0 | +10.96(+0.71%) |
May 27, 2016 | 1549 | 1549 | 1549 | 1549 | 0 | +6.09(+0.39%) |
May 26, 2016 | 1526 | 1547 | 1523 | 1543 | 0 | +17.53(+1.15%) |
May 25, 2016 | 1526 | 1534 | 1513 | 1526 | 0 | -9.60(-0.63%) |
May 24, 2016 | 1520 | 1538 | 1515 | 1535 | 0 | +17.99(+1.19%) |
May 23, 2016 | 1531 | 1538 | 1516 | 1517 | 0 | -12.42(-0.81%) |
May 20, 2016 | 1529 | 1534 | 1515 | 1530 | 0 | -28.27(-1.81%) |
May 19, 2016 | 1535 | 1560 | 1525 | 1558 | 0 | +15.96(+1.03%) |
May 18, 2016 | 1558 | 1573 | 1535 | 1542 | 0 | -23.13(-1.48%) |
May 17, 2016 | 1592 | 1596 | 1556 | 1565 | 0 | -30.67(-1.92%) |
May 16, 2016 | 1592 | 1600 | 1580 | 1596 | 0 | -0.55(-0.03%) |
May 13, 2016 | 1604 | 1609 | 1587 | 1596 | 0 | -8.42(-0.52%) |
May 12, 2016 | 1597 | 1615 | 1586 | 1605 | 0 | +6.78(+0.42%) |
May 11, 2016 | 1594 | 1606 | 1581 | 1598 | 0 | +2.20(+0.14%) |
May 10, 2016 | 1595 | 1605 | 1586 | 1596 | 0 | +1.78(+0.11%) |
May 09, 2016 | 1592 | 1603 | 1583 | 1594 | 0 | +4.40(+0.28%) |
May 06, 2016 | 1594 | 1604 | 1571 | 1590 | 0 | -8.11(-0.51%) |
May 05, 2016 | 1599 | 1618 | 1588 | 1598 | 0 | -3.29(-0.21%) |
May 04, 2016 | 1579 | 1613 | 1576 | 1601 | 0 | +17.74(+1.12%) |
May 03, 2016 | 1585 | 1597 | 1571 | 1583 | 0 | -1.56(-0.10%) |
May 02, 2016 | 1577 | 1596 | 1569 | 1585 | 0 | +10.00(+0.63%) |
Apr 29, 2016 | 1557 | 1579 | 1542 | 1575 | 0 | +6.44(+0.41%) |
Apr 28, 2016 | 1551 | 1575 | 1544 | 1568 | 0 | +4.49(+0.29%) |
Apr 27, 2016 | 1547 | 1572 | 1539 | 1564 | 0 | +20.97(+1.36%) |
Apr 26, 2016 | 1542 | 1553 | 1534 | 1543 | 0 | +3.83(+0.25%) |
Apr 25, 2016 | 1530 | 1542 | 1524 | 1539 | 0 | +5.89(+0.38%) |
Apr 22, 2016 | 1526 | 1541 | 1521 | 1533 | 0 | +13.11(+0.86%) |
Apr 21, 2016 | 1553 | 1556 | 1513 | 1520 | 0 | -36.97(-2.37%) |
Apr 20, 2016 | 1601 | 1604 | 1555 | 1557 | 0 | -43.65(-2.73%) |
Apr 19, 2016 | 1597 | 1606 | 1587 | 1601 | 0 | +6.09(+0.38%) |
Apr 18, 2016 | 1587 | 1596 | 1574 | 1595 | 0 | +5.42(+0.34%) |
Apr 15, 2016 | 1583 | 1597 | 1575 | 1589 | 0 | +6.34(+0.40%) |
Apr 14, 2016 | 1581 | 1590 | 1575 | 1583 | 0 | -0.68(-0.04%) |
Apr 13, 2016 | 1598 | 1598 | 1574 | 1584 | 0 | -11.72(-0.73%) |
Apr 12, 2016 | 1583 | 1599 | 1576 | 1595 | 0 | +14.32(+0.91%) |
Apr 11, 2016 | 1591 | 1602 | 1578 | 1581 | 0 | -8.55(-0.54%) |
Apr 08, 2016 | 1588 | 1606 | 1582 | 1590 | 0 | +8.32(+0.53%) |
Apr 07, 2016 | 1577 | 1593 | 1573 | 1581 | 0 | -0.32(-0.02%) |
Apr 06, 2016 | 1578 | 1586 | 1568 | 1582 | 0 | +0.44(+0.03%) |
Apr 05, 2016 | 1609 | 1613 | 1579 | 1581 | 0 | -32.70(-2.03%) |
Apr 04, 2016 | 1621 | 1625 | 1603 | 1614 | 0 | -6.93(-0.43%) |