Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2645 | 2674 | 2619 | 2650 | 0 | +16.45(+0.62%) |
Jul 30, 2015 | 2608 | 2648 | 2598 | 2633 | 0 | +12.59(+0.48%) |
Jul 29, 2015 | 2648 | 2683 | 2583 | 2621 | 0 | -46.25(-1.73%) |
Jul 28, 2015 | 2621 | 2679 | 2609 | 2667 | 0 | +55.80(+2.14%) |
Jul 27, 2015 | 2607 | 2639 | 2596 | 2611 | 0 | -14.96(-0.57%) |
Jul 24, 2015 | 2657 | 2672 | 2614 | 2626 | 0 | -45.86(-1.72%) |
Jul 23, 2015 | 2702 | 2715 | 2660 | 2672 | 0 | -22.54(-0.84%) |
Jul 22, 2015 | 2698 | 2722 | 2679 | 2695 | 0 | +22.95(+0.86%) |
Jul 21, 2015 | 2687 | 2699 | 2658 | 2672 | 0 | -23.47(-0.87%) |
Jul 20, 2015 | 2664 | 2712 | 2659 | 2695 | 0 | +32.33(+1.21%) |
Jul 17, 2015 | 2693 | 2706 | 2653 | 2663 | 0 | -37.12(-1.37%) |
Jul 16, 2015 | 2627 | 2727 | 2612 | 2700 | 0 | +23.52(+0.88%) |
Jul 15, 2015 | 2699 | 2711 | 2660 | 2676 | 0 | -17.41(-0.65%) |
Jul 14, 2015 | 2687 | 2706 | 2679 | 2694 | 0 | +1.03(+0.04%) |
Jul 13, 2015 | 2671 | 2700 | 2666 | 2693 | 0 | +49.82(+1.89%) |
Jul 10, 2015 | 2643 | 2662 | 2626 | 2643 | 0 | +25.14(+0.96%) |
Jul 09, 2015 | 2659 | 2664 | 2612 | 2618 | 0 | -12.99(-0.49%) |
Jul 08, 2015 | 2664 | 2679 | 2625 | 2631 | 0 | -56.59(-2.11%) |
Jul 07, 2015 | 2679 | 2694 | 2642 | 2687 | 0 | +5.68(+0.21%) |
Jul 06, 2015 | 2680 | 2707 | 2665 | 2682 | 0 | -16.59(-0.61%) |
Jul 02, 2015 | 2698 | 2698 | 2698 | 2698 | 0 | -19.28(-0.71%) |
Jul 01, 2015 | 2693 | 2733 | 2682 | 2718 | 0 | +48.33(+1.81%) |
Jun 30, 2015 | 2705 | 2713 | 2658 | 2669 | 0 | -11.33(-0.42%) |
Jun 29, 2015 | 2707 | 2720 | 2678 | 2681 | 0 | -39.03(-1.44%) |
Jun 26, 2015 | 2724 | 2742 | 2705 | 2720 | 0 | +3.54(+0.13%) |
Jun 25, 2015 | 2746 | 2754 | 2710 | 2716 | 0 | -25.06(-0.91%) |
Jun 24, 2015 | 2757 | 2777 | 2738 | 2741 | 0 | -15.31(-0.56%) |
Jun 23, 2015 | 2775 | 2793 | 2746 | 2756 | 0 | -17.68(-0.64%) |
Jun 22, 2015 | 2772 | 2805 | 2729 | 2774 | 0 | -38.97(-1.39%) |
Jun 19, 2015 | 2807 | 2848 | 2798 | 2813 | 0 | +3.59(+0.13%) |
Jun 18, 2015 | 2810 | 2828 | 2792 | 2810 | 0 | +7.24(+0.26%) |
Jun 17, 2015 | 2791 | 2815 | 2775 | 2802 | 0 | +16.52(+0.59%) |
Jun 16, 2015 | 2779 | 2802 | 2766 | 2786 | 0 | +5.69(+0.20%) |
Jun 15, 2015 | 2794 | 2803 | 2771 | 2780 | 0 | -39.02(-1.38%) |
Jun 12, 2015 | 2825 | 2844 | 2810 | 2819 | 0 | -12.75(-0.45%) |
Jun 11, 2015 | 2809 | 2845 | 2800 | 2832 | 0 | +27.50(+0.98%) |
Jun 10, 2015 | 2796 | 2824 | 2784 | 2804 | 0 | +24.24(+0.87%) |
Jun 09, 2015 | 2781 | 2799 | 2767 | 2780 | 0 | -0.90(-0.03%) |
Jun 08, 2015 | 2800 | 2810 | 2777 | 2781 | 0 | -32.52(-1.16%) |
Jun 05, 2015 | 2798 | 2827 | 2779 | 2814 | 0 | +7.70(+0.27%) |
Jun 04, 2015 | 2801 | 2820 | 2780 | 2806 | 0 | -16.79(-0.59%) |
Jun 03, 2015 | 2816 | 2835 | 2803 | 2823 | 0 | +6.80(+0.24%) |
Jun 02, 2015 | 2838 | 2848 | 2804 | 2816 | 0 | -38.06(-1.33%) |
Jun 01, 2015 | 2859 | 2873 | 2826 | 2854 | 0 | -2.36(-0.08%) |
May 29, 2015 | 2895 | 2909 | 2842 | 2856 | 0 | -36.38(-1.26%) |
May 28, 2015 | 2891 | 2906 | 2878 | 2893 | 0 | -5.86(-0.20%) |
May 27, 2015 | 2884 | 2910 | 2873 | 2898 | 0 | +23.87(+0.83%) |
May 26, 2015 | 2892 | 2904 | 2859 | 2875 | 0 | -36.20(-1.24%) |
May 22, 2015 | 2911 | 2911 | 2911 | 2911 | 0 | +2.44(+0.08%) |
May 21, 2015 | 2895 | 2920 | 2880 | 2908 | 0 | -0.75(-0.03%) |
May 20, 2015 | 2920 | 2924 | 2895 | 2909 | 0 | -8.59(-0.29%) |
May 19, 2015 | 2909 | 2934 | 2896 | 2918 | 0 | +6.59(+0.23%) |
May 18, 2015 | 2887 | 2918 | 2871 | 2911 | 0 | +15.34(+0.53%) |
May 15, 2015 | 2900 | 2918 | 2867 | 2896 | 0 | -12.48(-0.43%) |
May 14, 2015 | 2884 | 2920 | 2876 | 2908 | 0 | +42.38(+1.48%) |
May 13, 2015 | 2852 | 2882 | 2840 | 2866 | 0 | +23.10(+0.81%) |
May 12, 2015 | 2854 | 2866 | 2822 | 2843 | 0 | -21.04(-0.73%) |
May 11, 2015 | 2852 | 2879 | 2843 | 2864 | 0 | +9.52(+0.33%) |
May 08, 2015 | 2863 | 2884 | 2843 | 2854 | 0 | +27.39(+0.97%) |
May 07, 2015 | 2825 | 2840 | 2799 | 2827 | 0 | +2.40(+0.08%) |
May 06, 2015 | 2798 | 2835 | 2780 | 2824 | 0 | +32.37(+1.16%) |
May 05, 2015 | 2886 | 2895 | 2771 | 2792 | 0 | -93.54(-3.24%) |
May 04, 2015 | 2887 | 2907 | 2875 | 2886 | 0 | -8.28(-0.29%) |