Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2717 | 2744 | 2685 | 2710 | 0 | +4.39(+0.16%) |
Jul 30, 2015 | 2712 | 2737 | 2675 | 2706 | 0 | -17.01(-0.62%) |
Jul 29, 2015 | 2714 | 2763 | 2681 | 2723 | 0 | +21.62(+0.80%) |
Jul 28, 2015 | 2661 | 2711 | 2636 | 2701 | 0 | +52.15(+1.97%) |
Jul 27, 2015 | 2657 | 2676 | 2632 | 2649 | 0 | -27.80(-1.04%) |
Jul 24, 2015 | 2723 | 2734 | 2662 | 2677 | 0 | -49.48(-1.81%) |
Jul 23, 2015 | 2740 | 2763 | 2711 | 2726 | 0 | -4.69(-0.17%) |
Jul 22, 2015 | 2730 | 2750 | 2715 | 2731 | 0 | -5.52(-0.20%) |
Jul 21, 2015 | 2740 | 2771 | 2722 | 2736 | 0 | -3.03(-0.11%) |
Jul 20, 2015 | 2759 | 2768 | 2724 | 2740 | 0 | -23.27(-0.84%) |
Jul 17, 2015 | 2790 | 2798 | 2747 | 2763 | 0 | -34.73(-1.24%) |
Jul 16, 2015 | 2806 | 2818 | 2784 | 2798 | 0 | +1.81(+0.06%) |
Jul 15, 2015 | 2815 | 2828 | 2785 | 2796 | 0 | -22.97(-0.81%) |
Jul 14, 2015 | 2794 | 2829 | 2786 | 2819 | 0 | +18.86(+0.67%) |
Jul 13, 2015 | 2796 | 2817 | 2780 | 2800 | 0 | +13.53(+0.49%) |
Jul 10, 2015 | 2781 | 2804 | 2758 | 2786 | 0 | +29.64(+1.08%) |
Jul 09, 2015 | 2770 | 2792 | 2745 | 2757 | 0 | +8.84(+0.32%) |
Jul 08, 2015 | 2757 | 2778 | 2733 | 2748 | 0 | -27.44(-0.99%) |
Jul 07, 2015 | 2771 | 2785 | 2721 | 2775 | 0 | -2.99(-0.11%) |
Jul 06, 2015 | 2780 | 2805 | 2756 | 2778 | 0 | -28.94(-1.03%) |
Jul 03, 2015 | 2807 | 2807 | 2807 | 2807 | 0 | +0.00(+0.00%) |
Jul 02, 2015 | 2821 | 2831 | 2793 | 2807 | 0 | -4.68(-0.17%) |
Jul 01, 2015 | 2842 | 2857 | 2799 | 2812 | 0 | -17.90(-0.63%) |
Jun 30, 2015 | 2846 | 2858 | 2815 | 2830 | 0 | +2.43(+0.09%) |
Jun 29, 2015 | 2867 | 2882 | 2822 | 2827 | 0 | -60.39(-2.09%) |
Jun 26, 2015 | 2896 | 2914 | 2871 | 2888 | 0 | -1.51(-0.05%) |
Jun 25, 2015 | 2891 | 2905 | 2869 | 2889 | 0 | +2.43(+0.08%) |
Jun 24, 2015 | 2895 | 2910 | 2875 | 2887 | 0 | -10.88(-0.38%) |
Jun 23, 2015 | 2898 | 2912 | 2881 | 2898 | 0 | +2.87(+0.10%) |
Jun 22, 2015 | 2885 | 2906 | 2864 | 2895 | 0 | +15.05(+0.52%) |
Jun 19, 2015 | 2890 | 2909 | 2867 | 2880 | 0 | -17.93(-0.62%) |
Jun 18, 2015 | 2882 | 2910 | 2869 | 2898 | 0 | +25.91(+0.90%) |
Jun 17, 2015 | 2885 | 2903 | 2852 | 2872 | 0 | -8.55(-0.30%) |
Jun 16, 2015 | 2857 | 2892 | 2847 | 2880 | 0 | +18.75(+0.66%) |
Jun 15, 2015 | 2859 | 2881 | 2838 | 2862 | 0 | -19.02(-0.66%) |
Jun 12, 2015 | 2877 | 2895 | 2858 | 2881 | 0 | -7.79(-0.27%) |
Jun 11, 2015 | 2881 | 2900 | 2866 | 2888 | 0 | +7.29(+0.25%) |
Jun 10, 2015 | 2867 | 2902 | 2858 | 2881 | 0 | +32.15(+1.13%) |
Jun 09, 2015 | 2839 | 2865 | 2827 | 2849 | 0 | +16.78(+0.59%) |
Jun 08, 2015 | 2845 | 2860 | 2822 | 2832 | 0 | -12.23(-0.43%) |
Jun 05, 2015 | 2833 | 2860 | 2815 | 2844 | 0 | +0.62(+0.02%) |
Jun 04, 2015 | 2858 | 2873 | 2831 | 2844 | 0 | -35.09(-1.22%) |
Jun 03, 2015 | 2867 | 2901 | 2853 | 2879 | 0 | +14.92(+0.52%) |
Jun 02, 2015 | 2840 | 2883 | 2821 | 2864 | 0 | +24.08(+0.85%) |
Jun 01, 2015 | 2852 | 2872 | 2815 | 2840 | 0 | +5.15(+0.18%) |
May 29, 2015 | 2837 | 2857 | 2814 | 2835 | 0 | -5.02(-0.18%) |
May 28, 2015 | 2829 | 2848 | 2812 | 2840 | 0 | -0.11(-0.00%) |
May 27, 2015 | 2820 | 2850 | 2808 | 2840 | 0 | +15.41(+0.55%) |
May 26, 2015 | 2844 | 2861 | 2807 | 2824 | 0 | -38.87(-1.36%) |
May 25, 2015 | 2863 | 2863 | 2863 | 2863 | 0 | +0.00(+0.00%) |
May 22, 2015 | 2870 | 2885 | 2849 | 2863 | 0 | -14.62(-0.51%) |
May 21, 2015 | 2872 | 2894 | 2854 | 2878 | 0 | +6.27(+0.22%) |
May 20, 2015 | 2870 | 2889 | 2849 | 2872 | 0 | +5.95(+0.21%) |
May 19, 2015 | 2869 | 2885 | 2846 | 2866 | 0 | -3.95(-0.14%) |
May 18, 2015 | 2860 | 2887 | 2834 | 2870 | 0 | +4.07(+0.14%) |
May 15, 2015 | 2863 | 2879 | 2837 | 2866 | 0 | +1.69(+0.06%) |
May 14, 2015 | 2856 | 2886 | 2838 | 2864 | 0 | +22.83(+0.80%) |
May 13, 2015 | 2838 | 2858 | 2817 | 2841 | 0 | +15.44(+0.55%) |
May 12, 2015 | 2831 | 2850 | 2803 | 2826 | 0 | -5.91(-0.21%) |
May 11, 2015 | 2854 | 2873 | 2819 | 2832 | 0 | -20.68(-0.73%) |
May 08, 2015 | 2850 | 2879 | 2820 | 2852 | 0 | +22.01(+0.78%) |
May 07, 2015 | 2843 | 2857 | 2799 | 2830 | 0 | -18.46(-0.65%) |
May 06, 2015 | 2842 | 2877 | 2811 | 2849 | 0 | +19.32(+0.68%) |
May 05, 2015 | 2883 | 2908 | 2810 | 2829 | 0 | -48.22(-1.68%) |
May 04, 2015 | 2891 | 2920 | 2856 | 2878 | 0 | -9.57(-0.33%) |