Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3847 | 3863 | 3824 | 3834 | 0 | -14.07(-0.37%) |
Jul 28, 2016 | 3815 | 3859 | 3806 | 3848 | 0 | +35.34(+0.93%) |
Jul 27, 2016 | 3848 | 3852 | 3794 | 3813 | 0 | -13.01(-0.34%) |
Jul 26, 2016 | 3852 | 3869 | 3816 | 3826 | 0 | +2.01(+0.05%) |
Jul 25, 2016 | 3810 | 3833 | 3791 | 3824 | 0 | +5.88(+0.15%) |
Jul 22, 2016 | 3792 | 3839 | 3768 | 3818 | 0 | +28.87(+0.76%) |
Jul 21, 2016 | 3791 | 3794 | 3752 | 3789 | 0 | +3.33(+0.09%) |
Jul 20, 2016 | 3756 | 3799 | 3737 | 3786 | 0 | +52.35(+1.40%) |
Jul 19, 2016 | 3743 | 3759 | 3715 | 3734 | 0 | -13.40(-0.36%) |
Jul 18, 2016 | 3786 | 3788 | 3741 | 3747 | 0 | -28.36(-0.75%) |
Jul 15, 2016 | 3804 | 3808 | 3758 | 3775 | 0 | -24.22(-0.64%) |
Jul 14, 2016 | 3760 | 3806 | 3756 | 3800 | 0 | +73.55(+1.97%) |
Jul 13, 2016 | 3750 | 3780 | 3717 | 3726 | 0 | -62.14(-1.64%) |
Jul 12, 2016 | 3738 | 3799 | 3728 | 3788 | 0 | +69.11(+1.86%) |
Jul 11, 2016 | 3743 | 3757 | 3698 | 3719 | 0 | -6.78(-0.18%) |
Jul 08, 2016 | 3726 | 3757 | 3711 | 3726 | 0 | -17.48(-0.47%) |
Jul 07, 2016 | 3749 | 3756 | 3716 | 3743 | 0 | +6.45(+0.17%) |
Jul 06, 2016 | 3737 | 3737 | 3737 | 3737 | 0 | +0.07(+0.00%) |
Jul 05, 2016 | 3736 | 3749 | 3721 | 3737 | 0 | -12.10(-0.32%) |
Jul 01, 2016 | 3749 | 3749 | 3749 | 3749 | 0 | -15.76(-0.42%) |
Jun 30, 2016 | 3747 | 3770 | 3728 | 3765 | 0 | +21.07(+0.56%) |
Jun 29, 2016 | 3664 | 3756 | 3658 | 3744 | 0 | +116.08(+3.20%) |
Jun 28, 2016 | 3580 | 3633 | 3571 | 3627 | 0 | +72.01(+2.03%) |
Jun 27, 2016 | 3591 | 3609 | 3539 | 3555 | 0 | -66.33(-1.83%) |
Jun 24, 2016 | 3582 | 3682 | 3577 | 3622 | 0 | -87.76(-2.37%) |
Jun 23, 2016 | 3700 | 3714 | 3692 | 3710 | 0 | +32.38(+0.88%) |
Jun 22, 2016 | 3696 | 3704 | 3670 | 3677 | 0 | -14.47(-0.39%) |
Jun 21, 2016 | 3678 | 3705 | 3665 | 3692 | 0 | +22.57(+0.62%) |
Jun 20, 2016 | 3687 | 3723 | 3663 | 3669 | 0 | +9.90(+0.27%) |
Jun 17, 2016 | 3679 | 3680 | 3640 | 3659 | 0 | -14.79(-0.40%) |
Jun 16, 2016 | 3637 | 3679 | 3603 | 3674 | 0 | +7.45(+0.20%) |
Jun 15, 2016 | 3688 | 3714 | 3661 | 3667 | 0 | -14.59(-0.40%) |
Jun 14, 2016 | 3643 | 3682 | 3639 | 3681 | 0 | +37.79(+1.04%) |
Jun 13, 2016 | 3634 | 3684 | 3626 | 3643 | 0 | +7.55(+0.21%) |
Jun 10, 2016 | 3648 | 3665 | 3614 | 3636 | 0 | -52.75(-1.43%) |
Jun 09, 2016 | 3663 | 3693 | 3655 | 3689 | 0 | +20.80(+0.57%) |
Jun 08, 2016 | 3678 | 3686 | 3640 | 3668 | 0 | +0.13(+0.00%) |
Jun 07, 2016 | 3693 | 3721 | 3666 | 3668 | 0 | -21.40(-0.58%) |
Jun 06, 2016 | 3638 | 3708 | 3630 | 3689 | 0 | +56.84(+1.56%) |
Jun 03, 2016 | 3642 | 3664 | 3620 | 3632 | 0 | -5.43(-0.15%) |
Jun 02, 2016 | 3650 | 3660 | 3623 | 3638 | 0 | -7.96(-0.22%) |
Jun 01, 2016 | 3641 | 3689 | 3638 | 3646 | 0 | -3.44(-0.09%) |
May 31, 2016 | 3685 | 3686 | 3635 | 3649 | 0 | -13.76(-0.38%) |
May 27, 2016 | 3663 | 3663 | 3663 | 3663 | 0 | -6.08(-0.17%) |
May 26, 2016 | 3682 | 3703 | 3646 | 3669 | 0 | +12.85(+0.35%) |
May 25, 2016 | 3659 | 3675 | 3640 | 3656 | 0 | -15.56(-0.42%) |
May 24, 2016 | 3628 | 3683 | 3623 | 3672 | 0 | +53.84(+1.49%) |
May 23, 2016 | 3616 | 3632 | 3596 | 3618 | 0 | +0.86(+0.02%) |
May 20, 2016 | 3627 | 3662 | 3606 | 3617 | 0 | +11.91(+0.33%) |
May 19, 2016 | 3596 | 3611 | 3581 | 3605 | 0 | -13.50(-0.37%) |
May 18, 2016 | 3615 | 3645 | 3591 | 3618 | 0 | -6.77(-0.19%) |
May 17, 2016 | 3662 | 3680 | 3600 | 3625 | 0 | -46.74(-1.27%) |
May 16, 2016 | 3677 | 3686 | 3646 | 3672 | 0 | -13.12(-0.36%) |
May 13, 2016 | 3722 | 3732 | 3676 | 3685 | 0 | -29.23(-0.79%) |
May 12, 2016 | 3732 | 3749 | 3684 | 3714 | 0 | +4.42(+0.12%) |
May 11, 2016 | 3768 | 3787 | 3700 | 3710 | 0 | -82.36(-2.17%) |
May 10, 2016 | 3759 | 3803 | 3743 | 3792 | 0 | +45.04(+1.20%) |
May 09, 2016 | 3714 | 3766 | 3710 | 3747 | 0 | +32.81(+0.88%) |
May 06, 2016 | 3698 | 3719 | 3652 | 3714 | 0 | -2.22(-0.06%) |
May 05, 2016 | 3724 | 3750 | 3698 | 3717 | 0 | -9.52(-0.26%) |
May 04, 2016 | 3696 | 3743 | 3686 | 3726 | 0 | +12.78(+0.34%) |
May 03, 2016 | 3742 | 3767 | 3706 | 3713 | 0 | -70.33(-1.86%) |