Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2897 | 2930 | 2860 | 2930 | 370 | +13.16(+0.45%) |
Jul 28, 2016 | 2945 | 2945 | 2889 | 2917 | 124 | -13.16(-0.45%) |
Jul 27, 2016 | 2970 | 2970 | 2902 | 2930 | 232 | -25.00(-0.85%) |
Jul 26, 2016 | 2885 | 2955 | 2885 | 2955 | 157 | +54.00(+1.86%) |
Jul 25, 2016 | 2855 | 2946 | 2855 | 2901 | 188 | -39.00(-1.33%) |
Jul 22, 2016 | 2932 | 2950 | 2918 | 2940 | 237 | +7.00(+0.24%) |
Jul 21, 2016 | 2928 | 2960 | 2910 | 2933 | 249 | -12.42(-0.42%) |
Jul 20, 2016 | 3009 | 3010 | 2920 | 2945 | 199 | -43.67(-1.46%) |
Jul 19, 2016 | 2942 | 3009 | 2933 | 2989 | 357 | +5.42(+0.18%) |
Jul 18, 2016 | 2901 | 3009 | 2901 | 2984 | 263 | +43.67(+1.49%) |
Jul 15, 2016 | 2895 | 2950 | 2890 | 2940 | 536 | +5.00(+0.17%) |
Jul 14, 2016 | 2900 | 2945 | 2886 | 2935 | 396 | +62.00(+2.16%) |
Jul 13, 2016 | 2880 | 2900 | 2837 | 2873 | 457 | -34.46(-1.19%) |
Jul 12, 2016 | 2911 | 2934 | 2832 | 2907 | 686 | +7.46(+0.26%) |
Jul 11, 2016 | 2825 | 2945 | 2825 | 2900 | 323 | +16.73(+0.58%) |
Jul 08, 2016 | 2810 | 2944 | 2783 | 2883 | 489 | +100.35(+3.61%) |
Jul 07, 2016 | 2833 | 2880 | 2778 | 2783 | 262 | -50.56(-1.78%) |
Jul 06, 2016 | 2799 | 2860 | 2730 | 2833 | 941 | +38.22(+1.37%) |
Jul 05, 2016 | 2775 | 2831 | 2765 | 2795 | 237 | -69.74(-2.43%) |
Jul 01, 2016 | 2849 | 2865 | 2865 | 2865 | 300 | -5.64(-0.20%) |
Jun 30, 2016 | 2771 | 2871 | 2767 | 2871 | 403 | +63.64(+2.27%) |
Jun 29, 2016 | 2790 | 2839 | 2780 | 2807 | 451 | -10.96(-0.39%) |
Jun 28, 2016 | 2777 | 2825 | 2700 | 2818 | 455 | +59.26(+2.15%) |
Jun 27, 2016 | 2790 | 2765 | 2700 | 2759 | 732 | -5.88(-0.21%) |
Jun 24, 2016 | 2706 | 2879 | 2681 | 2765 | 2,899 | -44.42(-1.58%) |
Jun 23, 2016 | 2809 | 2812 | 2764 | 2809 | 448 | -3.43(-0.12%) |
Jun 22, 2016 | 2885 | 2885 | 2770 | 2812 | 418 | -42.57(-1.49%) |
Jun 21, 2016 | 2853 | 2885 | 2837 | 2855 | 225 | -23.33(-0.81%) |
Jun 20, 2016 | 2850 | 2885 | 2817 | 2878 | 408 | +61.39(+2.18%) |
Jun 17, 2016 | 2800 | 2831 | 2755 | 2817 | 3,264 | +90.44(+3.32%) |
Jun 16, 2016 | 2741 | 2775 | 2710 | 2726 | 506 | -15.50(-0.57%) |
Jun 15, 2016 | 2800 | 2814 | 2742 | 2742 | 444 | +0.00(+0.00%) |
Jun 14, 2016 | 2790 | 2843 | 2742 | 2742 | 663 | -58.00(-2.07%) |
Jun 13, 2016 | 2833 | 2842 | 2800 | 2800 | 629 | -16.00(-0.57%) |
Jun 10, 2016 | 2830 | 2890 | 2816 | 2816 | 509 | -72.00(-2.49%) |
Jun 09, 2016 | 2903 | 2925 | 2838 | 2888 | 837 | -30.00(-1.03%) |
Jun 08, 2016 | 2897 | 2940 | 2820 | 2918 | 399 | +21.40(+0.74%) |
Jun 07, 2016 | 2879 | 2897 | 2830 | 2897 | 550 | +93.60(+3.34%) |
Jun 06, 2016 | 2963 | 2963 | 2801 | 2803 | 1,146 | -85.00(-2.94%) |
Jun 03, 2016 | 3019 | 3019 | 2886 | 2888 | 592 | -77.77(-2.62%) |
Jun 02, 2016 | 3008 | 3075 | 2877 | 2966 | 1,274 | -36.23(-1.21%) |
Jun 01, 2016 | 3004 | 3120 | 3000 | 3002 | 6,847 | -18.00(-0.60%) |
May 31, 2016 | 3006 | 3075 | 2960 | 3020 | 2,137 | -105.00(-3.36%) |
May 27, 2016 | 3043 | 3125 | 3125 | 3125 | 200 | +58.35(+1.90%) |
May 26, 2016 | 3093 | 3105 | 3060 | 3067 | 140 | -8.34(-0.27%) |
May 25, 2016 | 3025 | 3085 | 3019 | 3075 | 241 | -10.01(-0.32%) |
May 24, 2016 | 2960 | 3085 | 2960 | 3085 | 607 | +88.69(+2.96%) |
May 23, 2016 | 2910 | 3001 | 2841 | 2996 | 251 | +122.31(+4.26%) |
May 20, 2016 | 2782 | 2900 | 2782 | 2874 | 307 | +76.00(+2.72%) |
May 19, 2016 | 2852 | 2860 | 2788 | 2798 | 297 | -80.21(-2.79%) |
May 18, 2016 | 2851 | 2890 | 2830 | 2878 | 310 | +25.21(+0.88%) |
May 17, 2016 | 2960 | 2960 | 2868 | 2853 | 392 | -83.88(-2.86%) |
May 16, 2016 | 2979 | 2979 | 2901 | 2937 | 359 | +6.77(+0.23%) |
May 13, 2016 | 2908 | 2950 | 2908 | 2930 | 123 | +10.11(+0.35%) |
May 12, 2016 | 2931 | 2945 | 2910 | 2920 | 208 | -9.09(-0.31%) |
May 11, 2016 | 2935 | 2965 | 2905 | 2929 | 214 | -39.91(-1.34%) |
May 10, 2016 | 2940 | 2980 | 2925 | 2969 | 263 | +9.00(+0.30%) |
May 09, 2016 | 2945 | 3022 | 2925 | 2960 | 484 | -13.89(-0.47%) |
May 06, 2016 | 2903 | 2974 | 2890 | 2974 | 177 | +68.89(+2.37%) |
May 05, 2016 | 2970 | 2990 | 2905 | 2905 | 174 | -15.03(-0.51%) |
May 04, 2016 | 2925 | 2945 | 2913 | 2920 | 220 | -9.98(-0.34%) |
May 03, 2016 | 3019 | 3065 | 2902 | 2930 | 302 | -136.99(-4.47%) |