Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4636 | 4648 | 4544 | 4581 | 0 | -26.95(-0.58%) |
Jul 28, 2016 | 4708 | 4728 | 4575 | 4608 | 0 | -119.99(-2.54%) |
Jul 27, 2016 | 4934 | 4949 | 4685 | 4728 | 0 | -149.56(-3.07%) |
Jul 26, 2016 | 4666 | 4886 | 4647 | 4878 | 0 | +235.32(+5.07%) |
Jul 25, 2016 | 4660 | 4773 | 4623 | 4642 | 0 | +240.66(+5.47%) |
Jul 22, 2016 | 4419 | 4429 | 4356 | 4402 | 0 | -9.21(-0.21%) |
Jul 21, 2016 | 4507 | 4520 | 4379 | 4411 | 0 | -127.73(-2.81%) |
Jul 20, 2016 | 4447 | 4551 | 4417 | 4539 | 0 | +121.04(+2.74%) |
Jul 19, 2016 | 4394 | 4445 | 4334 | 4418 | 0 | -20.30(-0.46%) |
Jul 18, 2016 | 4414 | 4449 | 4362 | 4438 | 0 | +65.25(+1.49%) |
Jul 15, 2016 | 4422 | 4484 | 4337 | 4373 | 0 | -42.46(-0.96%) |
Jul 14, 2016 | 4483 | 4501 | 4405 | 4415 | 0 | -0.38(-0.01%) |
Jul 13, 2016 | 4396 | 4450 | 4342 | 4416 | 0 | +26.08(+0.59%) |
Jul 12, 2016 | 4317 | 4460 | 4309 | 4389 | 0 | +184.26(+4.38%) |
Jul 11, 2016 | 4249 | 4311 | 4194 | 4205 | 0 | +8.83(+0.21%) |
Jul 08, 2016 | 4196 | 4229 | 4058 | 4196 | 0 | +139.06(+3.43%) |
Jul 07, 2016 | 3968 | 4166 | 3961 | 4057 | 0 | +87.47(+2.20%) |
Jul 05, 2016 | 4114 | 4140 | 3933 | 3970 | 0 | -184.50(-4.44%) |
Jul 01, 2016 | 4154 | 4154 | 4154 | 4154 | 0 | -380.32(-8.39%) |
Jun 30, 2016 | 4396 | 4541 | 4359 | 4535 | 0 | +185.52(+4.27%) |
Jun 29, 2016 | 4378 | 4418 | 4268 | 4349 | 0 | +66.69(+1.56%) |
Jun 28, 2016 | 4180 | 4306 | 4171 | 4282 | 0 | +229.11(+5.65%) |
Jun 27, 2016 | 4332 | 4370 | 4011 | 4053 | 0 | -306.92(-7.04%) |
Jun 24, 2016 | 4446 | 4565 | 4330 | 4360 | 0 | -267.70(-5.78%) |
Jun 23, 2016 | 4430 | 4662 | 4429 | 4628 | 0 | +407.76(+9.66%) |
Jun 22, 2016 | 4245 | 4326 | 4204 | 4220 | 0 | -15.79(-0.37%) |
Jun 21, 2016 | 4170 | 4262 | 4134 | 4236 | 0 | +132.46(+3.23%) |
Jun 20, 2016 | 4159 | 4213 | 4093 | 4104 | 0 | +41.85(+1.03%) |
Jun 17, 2016 | 4001 | 4115 | 3984 | 4062 | 0 | +67.27(+1.68%) |
Jun 16, 2016 | 3967 | 4006 | 3874 | 3994 | 0 | -19.84(-0.49%) |
Jun 15, 2016 | 4061 | 4091 | 3992 | 4014 | 0 | +27.24(+0.68%) |
Jun 14, 2016 | 4025 | 4109 | 3921 | 3987 | 0 | -33.31(-0.83%) |
Jun 13, 2016 | 4009 | 4119 | 3985 | 4020 | 0 | -32.10(-0.79%) |
Jun 10, 2016 | 4107 | 4125 | 4020 | 4052 | 0 | -116.55(-2.80%) |
Jun 09, 2016 | 4154 | 4228 | 4079 | 4169 | 0 | -21.48(-0.51%) |
Jun 08, 2016 | 4339 | 4342 | 4164 | 4190 | 0 | -125.94(-2.92%) |
Jun 07, 2016 | 4263 | 4363 | 4254 | 4316 | 0 | +70.28(+1.66%) |
Jun 06, 2016 | 4283 | 4335 | 4242 | 4246 | 0 | -26.34(-0.62%) |
Jun 03, 2016 | 4320 | 4328 | 4198 | 4272 | 0 | -70.07(-1.61%) |
Jun 02, 2016 | 4292 | 4372 | 4230 | 4343 | 0 | +5.51(+0.13%) |
Jun 01, 2016 | 4188 | 4338 | 4096 | 4337 | 0 | +112.50(+2.66%) |
May 31, 2016 | 4206 | 4285 | 4075 | 4225 | 0 | +124.93(+3.05%) |
May 27, 2016 | 4100 | 4100 | 4100 | 4100 | 0 | +110.66(+2.77%) |
May 26, 2016 | 3916 | 4014 | 3907 | 3989 | 0 | +107.21(+2.76%) |
May 25, 2016 | 3889 | 3948 | 3827 | 3882 | 0 | +23.34(+0.60%) |
May 24, 2016 | 3796 | 3863 | 3751 | 3858 | 0 | +115.68(+3.09%) |
May 23, 2016 | 3651 | 3756 | 3646 | 3743 | 0 | +104.70(+2.88%) |
May 20, 2016 | 3481 | 3644 | 3477 | 3638 | 0 | +231.94(+6.81%) |
May 19, 2016 | 3394 | 3480 | 3358 | 3406 | 0 | -3.92(-0.11%) |
May 18, 2016 | 3362 | 3440 | 3362 | 3410 | 0 | +48.55(+1.44%) |
May 17, 2016 | 3361 | 3395 | 3340 | 3361 | 0 | -3.79(-0.11%) |
May 16, 2016 | 3356 | 3368 | 3343 | 3365 | 0 | +15.25(+0.46%) |
May 13, 2016 | 3360 | 3377 | 3329 | 3350 | 0 | -6.37(-0.19%) |
May 12, 2016 | 3421 | 3435 | 3322 | 3356 | 0 | -58.89(-1.72%) |
May 11, 2016 | 3415 | 3459 | 3402 | 3415 | 0 | -9.45(-0.28%) |
May 10, 2016 | 3396 | 3430 | 3379 | 3425 | 0 | +56.01(+1.66%) |
May 09, 2016 | 3383 | 3395 | 3348 | 3369 | 0 | -12.09(-0.36%) |
May 06, 2016 | 3352 | 3414 | 3332 | 3381 | 0 | +13.81(+0.41%) |
May 05, 2016 | 3381 | 3426 | 3357 | 3367 | 0 | -2.89(-0.09%) |
May 04, 2016 | 3406 | 3444 | 3342 | 3370 | 0 | -54.10(-1.58%) |
May 03, 2016 | 3432 | 3460 | 3401 | 3424 | 0 | -37.69(-1.09%) |