Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2226 | 2241 | 2218 | 2233 | 0 | +0.60(+0.03%) |
Jul 28, 2016 | 2223 | 2239 | 2209 | 2233 | 0 | +5.69(+0.26%) |
Jul 27, 2016 | 2241 | 2250 | 2218 | 2227 | 0 | -16.19(-0.72%) |
Jul 26, 2016 | 2252 | 2257 | 2229 | 2243 | 0 | -4.90(-0.22%) |
Jul 25, 2016 | 2244 | 2260 | 2237 | 2248 | 0 | +6.93(+0.31%) |
Jul 22, 2016 | 2228 | 2242 | 2224 | 2241 | 0 | +16.56(+0.74%) |
Jul 21, 2016 | 2223 | 2231 | 2215 | 2225 | 0 | -2.07(-0.09%) |
Jul 20, 2016 | 2242 | 2247 | 2225 | 2227 | 0 | -13.36(-0.60%) |
Jul 19, 2016 | 2234 | 2243 | 2229 | 2240 | 0 | +6.29(+0.28%) |
Jul 18, 2016 | 2236 | 2246 | 2226 | 2234 | 0 | -0.57(-0.03%) |
Jul 15, 2016 | 2239 | 2242 | 2225 | 2234 | 0 | +0.41(+0.02%) |
Jul 14, 2016 | 2239 | 2250 | 2231 | 2234 | 0 | -3.20(-0.14%) |
Jul 13, 2016 | 2207 | 2243 | 2199 | 2237 | 0 | +35.49(+1.61%) |
Jul 12, 2016 | 2224 | 2228 | 2197 | 2202 | 0 | -21.95(-0.99%) |
Jul 11, 2016 | 2222 | 2233 | 2216 | 2224 | 0 | +2.57(+0.12%) |
Jul 08, 2016 | 2221 | 2226 | 2199 | 2221 | 0 | +21.04(+0.96%) |
Jul 07, 2016 | 2208 | 2214 | 2191 | 2200 | 0 | +1.23(+0.06%) |
Jul 06, 2016 | 2199 | 2199 | 2199 | 2199 | 0 | +2.74(+0.12%) |
Jul 05, 2016 | 2181 | 2215 | 2175 | 2196 | 0 | +15.97(+0.73%) |
Jul 01, 2016 | 2180 | 2180 | 2180 | 2180 | 0 | +0.10(+0.00%) |
Jun 30, 2016 | 2157 | 2180 | 2149 | 2180 | 0 | +25.46(+1.18%) |
Jun 29, 2016 | 2132 | 2158 | 2121 | 2155 | 0 | +30.33(+1.43%) |
Jun 28, 2016 | 2133 | 2138 | 2106 | 2124 | 0 | -42.97(-1.98%) |
Jun 27, 2016 | 2168 | 2183 | 2159 | 2167 | 0 | -8.50(-0.39%) |
Jun 24, 2016 | 2147 | 2187 | 2133 | 2176 | 0 | -17.61(-0.80%) |
Jun 23, 2016 | 2189 | 2201 | 2183 | 2193 | 0 | +15.09(+0.69%) |
Jun 22, 2016 | 2182 | 2189 | 2167 | 2178 | 0 | -5.07(-0.23%) |
Jun 21, 2016 | 2184 | 2191 | 2173 | 2183 | 0 | +5.49(+0.25%) |
Jun 20, 2016 | 2188 | 2198 | 2174 | 2178 | 0 | +6.63(+0.31%) |
Jun 17, 2016 | 2167 | 2183 | 2145 | 2171 | 0 | +3.39(+0.16%) |
Jun 16, 2016 | 2118 | 2170 | 2113 | 2168 | 0 | +46.69(+2.20%) |
Jun 15, 2016 | 2117 | 2131 | 2108 | 2121 | 0 | +9.38(+0.44%) |
Jun 14, 2016 | 2107 | 2120 | 2098 | 2112 | 0 | +2.16(+0.10%) |
Jun 13, 2016 | 2123 | 2136 | 2104 | 2110 | 0 | -12.05(-0.57%) |
Jun 10, 2016 | 2130 | 2136 | 2110 | 2122 | 0 | -15.44(-0.72%) |
Jun 09, 2016 | 2123 | 2140 | 2119 | 2137 | 0 | +15.13(+0.71%) |
Jun 08, 2016 | 2126 | 2130 | 2113 | 2122 | 0 | -3.20(-0.15%) |
Jun 07, 2016 | 2113 | 2141 | 2111 | 2125 | 0 | +17.80(+0.84%) |
Jun 06, 2016 | 2116 | 2124 | 2099 | 2107 | 0 | -4.33(-0.21%) |
Jun 03, 2016 | 2107 | 2113 | 2095 | 2112 | 0 | +4.74(+0.22%) |
Jun 02, 2016 | 2099 | 2110 | 2092 | 2107 | 0 | +1.83(+0.09%) |
Jun 01, 2016 | 2078 | 2107 | 2074 | 2105 | 0 | +29.64(+1.43%) |
May 31, 2016 | 2095 | 2109 | 2070 | 2075 | 0 | -17.52(-0.84%) |
May 27, 2016 | 2093 | 2093 | 2093 | 2093 | 0 | -6.22(-0.30%) |
May 26, 2016 | 2091 | 2106 | 2088 | 2099 | 0 | +12.88(+0.62%) |
May 25, 2016 | 2089 | 2096 | 2079 | 2086 | 0 | -0.80(-0.04%) |
May 24, 2016 | 2080 | 2096 | 2073 | 2087 | 0 | +14.80(+0.71%) |
May 23, 2016 | 2085 | 2093 | 2067 | 2072 | 0 | -12.32(-0.59%) |
May 20, 2016 | 2104 | 2116 | 2076 | 2085 | 0 | -16.53(-0.79%) |
May 19, 2016 | 2083 | 2104 | 2077 | 2101 | 0 | +14.33(+0.69%) |
May 18, 2016 | 2098 | 2108 | 2072 | 2087 | 0 | -20.41(-0.97%) |
May 17, 2016 | 2139 | 2152 | 2101 | 2107 | 0 | -40.53(-1.89%) |
May 16, 2016 | 2141 | 2162 | 2137 | 2148 | 0 | +5.72(+0.27%) |
May 13, 2016 | 2144 | 2157 | 2131 | 2142 | 0 | -3.09(-0.14%) |
May 12, 2016 | 2152 | 2169 | 2135 | 2145 | 0 | -1.82(-0.08%) |
May 11, 2016 | 2147 | 2157 | 2137 | 2147 | 0 | -0.33(-0.02%) |
May 10, 2016 | 2135 | 2155 | 2129 | 2147 | 0 | +16.24(+0.76%) |
May 09, 2016 | 2118 | 2156 | 2118 | 2131 | 0 | +15.18(+0.72%) |
May 06, 2016 | 2095 | 2121 | 2088 | 2116 | 0 | +22.34(+1.07%) |
May 05, 2016 | 2068 | 2098 | 2064 | 2093 | 0 | +13.64(+0.66%) |
May 04, 2016 | 2077 | 2097 | 2069 | 2080 | 0 | +0.55(+0.03%) |
May 03, 2016 | 2082 | 2104 | 2071 | 2079 | 0 | -8.57(-0.41%) |