Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8615 | 8667 | 8584 | 8667 | 0 | +80.02(+0.93%) |
Jun 29, 2016 | 8530 | 8609 | 8530 | 8587 | 0 | +81.05(+0.95%) |
Jun 28, 2016 | 8439 | 8506 | 8396 | 8506 | 0 | +46.64(+0.55%) |
Jun 27, 2016 | 8406 | 8469 | 8386 | 8459 | 0 | -18.12(-0.21%) |
Jun 26, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | -199.69(-2.30%) |
Jun 23, 2016 | 8706 | 8711 | 8663 | 8677 | 0 | -39.57(-0.45%) |
Jun 22, 2016 | 8675 | 8716 | 8653 | 8716 | 0 | +31.40(+0.36%) |
Jun 21, 2016 | 8633 | 8685 | 8627 | 8685 | 0 | +58.93(+0.68%) |
Jun 20, 2016 | 8612 | 8642 | 8605 | 8626 | 0 | +57.84(+0.68%) |
Jun 19, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +73.94(+0.87%) |
Jun 16, 2016 | 8583 | 8585 | 8477 | 8494 | 0 | -112.23(-1.30%) |
Jun 15, 2016 | 8566 | 8608 | 8525 | 8606 | 0 | +30.25(+0.35%) |
Jun 14, 2016 | 8514 | 8577 | 8503 | 8576 | 0 | +39.90(+0.47%) |
Jun 13, 2016 | 8634 | 8634 | 8520 | 8536 | 0 | -179.26(-2.06%) |
Jun 12, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 09, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +35.58(+0.41%) |
Jun 07, 2016 | 8622 | 8693 | 8621 | 8680 | 0 | +82.79(+0.96%) |
Jun 06, 2016 | 8605 | 8664 | 8558 | 8597 | 0 | +5.54(+0.06%) |
Jun 05, 2016 | 8583 | 8594 | 8571 | 8592 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 8583 | 8594 | 8571 | 8592 | 0 | +4.21(+0.05%) |
Jun 03, 2016 | 8565 | 8601 | 8560 | 8587 | 0 | +31.34(+0.37%) |
Jun 02, 2016 | 8598 | 8635 | 8554 | 8556 | 0 | -41.14(-0.48%) |
Jun 01, 2016 | 8516 | 8604 | 8514 | 8597 | 0 | +61.57(+0.72%) |
May 31, 2016 | 8532 | 8546 | 8489 | 8536 | 0 | -0.28(-0.00%) |
May 30, 2016 | 8477 | 8563 | 8462 | 8536 | 0 | +72.26(+0.85%) |
May 29, 2016 | 8416 | 8464 | 8416 | 8464 | 0 | +0.00(+0.00%) |
May 28, 2016 | 8416 | 8464 | 8416 | 8464 | 0 | +0.00(+0.00%) |
May 27, 2016 | 8416 | 8464 | 8416 | 8464 | 0 | +69.49(+0.83%) |
May 26, 2016 | 8401 | 8411 | 8377 | 8394 | 0 | -2.08(-0.02%) |
May 25, 2016 | 8353 | 8417 | 8353 | 8396 | 0 | +95.54(+1.15%) |
May 24, 2016 | 8330 | 8355 | 8298 | 8301 | 0 | -43.78(-0.52%) |
May 23, 2016 | 8150 | 8357 | 8120 | 8344 | 0 | +213.18(+2.62%) |
May 22, 2016 | 8109 | 8166 | 8081 | 8131 | 0 | +0.00(+0.00%) |
May 21, 2016 | 8109 | 8166 | 8081 | 8131 | 0 | +0.00(+0.00%) |
May 20, 2016 | 8109 | 8166 | 8081 | 8131 | 0 | +35.28(+0.44%) |
May 19, 2016 | 8160 | 8167 | 8067 | 8096 | 0 | -63.70(-0.78%) |
May 18, 2016 | 8116 | 8160 | 8061 | 8160 | 0 | +19.20(+0.24%) |
May 17, 2016 | 8082 | 8151 | 8047 | 8140 | 0 | +72.88(+0.90%) |
May 16, 2016 | 8035 | 8091 | 8004 | 8068 | 0 | +13.91(+0.17%) |
May 15, 2016 | 8096 | 8096 | 8000 | 8054 | 0 | +0.00(+0.00%) |
May 14, 2016 | 8096 | 8096 | 8000 | 8054 | 0 | +0.00(+0.00%) |
May 13, 2016 | 8096 | 8096 | 8000 | 8054 | 0 | -54.36(-0.67%) |
May 12, 2016 | 8123 | 8162 | 8105 | 8108 | 0 | -27.51(-0.34%) |
May 11, 2016 | 8183 | 8205 | 8115 | 8136 | 0 | -20.73(-0.25%) |
May 10, 2016 | 8120 | 8168 | 8076 | 8156 | 0 | +24.46(+0.30%) |
May 09, 2016 | 8157 | 8177 | 8106 | 8132 | 0 | -14.60(-0.18%) |
May 08, 2016 | 8170 | 8171 | 8104 | 8146 | 0 | +0.00(+0.00%) |
May 07, 2016 | 8170 | 8171 | 8104 | 8146 | 0 | +0.00(+0.00%) |
May 06, 2016 | 8170 | 8171 | 8104 | 8146 | 0 | -21.53(-0.26%) |
May 05, 2016 | 8182 | 8208 | 8122 | 8168 | 0 | -17.51(-0.21%) |
May 04, 2016 | 8283 | 8286 | 8154 | 8185 | 0 | -108.65(-1.31%) |
May 03, 2016 | 8362 | 8364 | 8268 | 8294 | 0 | -83.78(-1.00%) |
May 02, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
May 01, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | -95.97(-1.13%) |
Apr 28, 2016 | 8587 | 8596 | 8456 | 8474 | 0 | -89.18(-1.04%) |
Apr 27, 2016 | 8561 | 8598 | 8537 | 8563 | 0 | -18.52(-0.22%) |
Apr 26, 2016 | 8556 | 8622 | 8555 | 8582 | 0 | +21.29(+0.25%) |
Apr 25, 2016 | 8541 | 8560 | 8514 | 8560 | 0 | +24.53(+0.29%) |
Apr 24, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | -32.90(-0.38%) |
Apr 21, 2016 | 8549 | 8569 | 8509 | 8569 | 0 | +54.17(+0.64%) |
Apr 20, 2016 | 8649 | 8695 | 8503 | 8514 | 0 | -119.24(-1.38%) |
Apr 19, 2016 | 8702 | 8743 | 8627 | 8634 | 0 | -32.29(-0.37%) |
Apr 18, 2016 | 8682 | 8687 | 8650 | 8666 | 0 | -34.38(-0.40%) |
Apr 17, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +32.68(+0.38%) |
Apr 14, 2016 | 8685 | 8719 | 8654 | 8668 | 0 | +15.63(+0.18%) |
Apr 13, 2016 | 8563 | 8653 | 8562 | 8652 | 0 | +120.90(+1.42%) |
Apr 12, 2016 | 8561 | 8614 | 8520 | 8531 | 0 | -31.41(-0.37%) |
Apr 11, 2016 | 8519 | 8568 | 8477 | 8563 | 0 | +21.09(+0.25%) |
Apr 10, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +51.25(+0.60%) |
Apr 07, 2016 | 8523 | 8529 | 8437 | 8490 | 0 | -23.05(-0.27%) |
Apr 06, 2016 | 8605 | 8605 | 8497 | 8513 | 0 | -144.25(-1.67%) |
Apr 05, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 04, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |