Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +46.65(+1.36%) |
Jul 28, 2016 | 3450 | 3467 | 3414 | 3418 | 0 | -35.47(-1.03%) |
Jul 27, 2016 | 3463 | 3476 | 3448 | 3454 | 0 | -3.30(-0.10%) |
Jul 26, 2016 | 3440 | 3463 | 3426 | 3457 | 0 | +5.88(+0.17%) |
Jul 25, 2016 | 3460 | 3478 | 3441 | 3451 | 0 | +0.81(+0.02%) |
Jul 24, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +21.37(+0.62%) |
Jul 21, 2016 | 3437 | 3443 | 3403 | 3429 | 0 | -2.42(-0.07%) |
Jul 20, 2016 | 3425 | 3446 | 3410 | 3431 | 0 | +21.08(+0.62%) |
Jul 19, 2016 | 3407 | 3420 | 3385 | 3410 | 0 | -2.23(-0.07%) |
Jul 18, 2016 | 3418 | 3435 | 3396 | 3412 | 0 | +1.56(+0.05%) |
Jul 17, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | -7.53(-0.22%) |
Jul 14, 2016 | 3416 | 3433 | 3403 | 3418 | 0 | +28.12(+0.83%) |
Jul 13, 2016 | 3380 | 3399 | 3371 | 3390 | 0 | -3.20(-0.09%) |
Jul 12, 2016 | 3362 | 3400 | 3357 | 3394 | 0 | +32.35(+0.96%) |
Jul 11, 2016 | 3348 | 3366 | 3319 | 3361 | 0 | +41.53(+1.25%) |
Jul 10, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +61.87(+1.90%) |
Jul 07, 2016 | 3250 | 3286 | 3250 | 3258 | 0 | +21.76(+0.67%) |
Jul 06, 2016 | 3254 | 3282 | 3211 | 3236 | 0 | -47.97(-1.46%) |
Jul 05, 2016 | 3319 | 3325 | 3274 | 3284 | 0 | -53.75(-1.61%) |
Jul 04, 2016 | 3373 | 3377 | 3333 | 3338 | 0 | -26.25(-0.78%) |
Jul 03, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +18.35(+0.55%) |
Jun 30, 2016 | 3292 | 3355 | 3273 | 3346 | 0 | +47.87(+1.45%) |
Jun 29, 2016 | 3261 | 3300 | 3254 | 3298 | 0 | +88.27(+2.75%) |
Jun 28, 2016 | 3217 | 3238 | 3204 | 3209 | 0 | +68.36(+2.18%) |
Jun 27, 2016 | 3262 | 3276 | 3128 | 3141 | 0 | -133.06(-4.06%) |
Jun 26, 2016 | 3235 | 3326 | 3153 | 3274 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 3235 | 3326 | 3153 | 3274 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 3235 | 3326 | 3153 | 3274 | 0 | -223.85(-6.40%) |
Jun 23, 2016 | 3461 | 3523 | 3454 | 3498 | 0 | +45.21(+1.31%) |
Jun 22, 2016 | 3464 | 3476 | 3439 | 3453 | 0 | +0.05(+0.00%) |
Jun 21, 2016 | 3430 | 3463 | 3423 | 3453 | 0 | +20.60(+0.60%) |
Jun 20, 2016 | 3413 | 3442 | 3407 | 3432 | 0 | +92.49(+2.77%) |
Jun 19, 2016 | 3318 | 3359 | 3316 | 3340 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 3318 | 3359 | 3316 | 3340 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 3318 | 3359 | 3316 | 3340 | 0 | +47.89(+1.45%) |
Jun 16, 2016 | 3286 | 3303 | 3263 | 3292 | 0 | -29.91(-0.90%) |
Jun 15, 2016 | 3325 | 3351 | 3320 | 3322 | 0 | +15.12(+0.46%) |
Jun 14, 2016 | 3332 | 3352 | 3301 | 3307 | 0 | -60.04(-1.78%) |
Jun 13, 2016 | 3396 | 3404 | 3367 | 3367 | 0 | -74.97(-2.18%) |
Jun 12, 2016 | 3509 | 3510 | 3432 | 3442 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 3509 | 3510 | 3432 | 3442 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 3509 | 3510 | 3432 | 3442 | 0 | -77.19(-2.19%) |
Jun 09, 2016 | 3536 | 3537 | 3513 | 3519 | 0 | -24.71(-0.70%) |
Jun 08, 2016 | 3533 | 3547 | 3523 | 3544 | 0 | -3.31(-0.09%) |
Jun 07, 2016 | 3519 | 3548 | 3512 | 3547 | 0 | +43.65(+1.25%) |
Jun 06, 2016 | 3489 | 3509 | 3488 | 3503 | 0 | +12.61(+0.36%) |
Jun 05, 2016 | 3523 | 3537 | 3470 | 3491 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 3523 | 3537 | 3470 | 3491 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 3523 | 3537 | 3470 | 3491 | 0 | -21.93(-0.62%) |
Jun 02, 2016 | 3510 | 3526 | 3501 | 3512 | 0 | +8.21(+0.23%) |
Jun 01, 2016 | 3515 | 3522 | 3486 | 3504 | 0 | -9.79(-0.28%) |
May 31, 2016 | 3537 | 3539 | 3503 | 3514 | 0 | -21.08(-0.60%) |
May 30, 2016 | 3519 | 3535 | 3509 | 3535 | 0 | +11.67(+0.33%) |
May 29, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +0.00(+0.00%) |
May 28, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +0.00(+0.00%) |
May 27, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +7.39(+0.21%) |
May 26, 2016 | 3488 | 3516 | 3486 | 3516 | 0 | +24.09(+0.69%) |
May 25, 2016 | 3464 | 3499 | 3462 | 3492 | 0 | +48.07(+1.40%) |
May 24, 2016 | 3383 | 3455 | 3371 | 3444 | 0 | +56.22(+1.66%) |
May 23, 2016 | 3389 | 3410 | 3365 | 3388 | 0 | -2.64(-0.08%) |
May 22, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +0.00(+0.00%) |
May 21, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +0.00(+0.00%) |
May 20, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +47.39(+1.42%) |
May 19, 2016 | 3357 | 3369 | 3338 | 3343 | 0 | -10.22(-0.30%) |
May 18, 2016 | 3331 | 3353 | 3321 | 3353 | 0 | +2.45(+0.07%) |
May 17, 2016 | 3376 | 3392 | 3338 | 3351 | 0 | -15.70(-0.47%) |
May 16, 2016 | 3361 | 3372 | 3346 | 3366 | 0 | -10.41(-0.31%) |
May 15, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +0.00(+0.00%) |
May 14, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +0.00(+0.00%) |
May 13, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +27.59(+0.82%) |
May 12, 2016 | 3348 | 3409 | 3337 | 3349 | 0 | +6.36(+0.19%) |
May 11, 2016 | 3359 | 3361 | 3334 | 3343 | 0 | -20.31(-0.60%) |
May 10, 2016 | 3360 | 3396 | 3349 | 3363 | 0 | +27.29(+0.82%) |
May 09, 2016 | 3336 | 3367 | 3322 | 3336 | 0 | +10.04(+0.30%) |
May 08, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | +0.00(+0.00%) |
May 07, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | +0.00(+0.00%) |
May 06, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | -2.15(-0.06%) |
May 05, 2016 | 3327 | 3348 | 3315 | 3328 | 0 | -5.98(-0.18%) |
May 04, 2016 | 3361 | 3374 | 3332 | 3334 | 0 | -46.43(-1.37%) |
May 03, 2016 | 3412 | 3415 | 3366 | 3380 | 0 | -40.99(-1.20%) |
May 02, 2016 | 3428 | 3431 | 3405 | 3421 | 0 | +12.04(+0.35%) |