Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1132 | 1139 | 1126 | 1133 | 0 | +0.54(+0.05%) |
Jul 28, 2016 | 1129 | 1136 | 1123 | 1132 | 0 | +1.18(+0.10%) |
Jul 27, 2016 | 1138 | 1142 | 1126 | 1131 | 0 | +2.17(+0.19%) |
Jul 26, 2016 | 1128 | 1137 | 1122 | 1129 | 0 | -0.42(-0.04%) |
Jul 25, 2016 | 1131 | 1136 | 1123 | 1129 | 0 | -3.70(-0.33%) |
Jul 22, 2016 | 1129 | 1136 | 1124 | 1133 | 0 | +4.01(+0.36%) |
Jul 21, 2016 | 1132 | 1138 | 1125 | 1129 | 0 | -5.79(-0.51%) |
Jul 20, 2016 | 1135 | 1141 | 1128 | 1135 | 0 | +7.78(+0.69%) |
Jul 19, 2016 | 1125 | 1132 | 1119 | 1127 | 0 | -0.28(-0.02%) |
Jul 18, 2016 | 1125 | 1132 | 1120 | 1127 | 0 | +3.25(+0.29%) |
Jul 15, 2016 | 1128 | 1131 | 1119 | 1124 | 0 | +0.05(+0.00%) |
Jul 14, 2016 | 1124 | 1131 | 1118 | 1124 | 0 | +8.16(+0.73%) |
Jul 13, 2016 | 1117 | 1122 | 1110 | 1116 | 0 | +0.83(+0.07%) |
Jul 12, 2016 | 1112 | 1120 | 1108 | 1115 | 0 | +7.28(+0.66%) |
Jul 11, 2016 | 1105 | 1114 | 1102 | 1108 | 0 | +5.76(+0.52%) |
Jul 08, 2016 | 1102 | 1102 | 1088 | 1102 | 0 | +14.26(+1.31%) |
Jul 07, 2016 | 1088 | 1095 | 1082 | 1088 | 0 | +4.40(+0.41%) |
Jul 06, 2016 | 1083 | 1083 | 1083 | 1083 | 0 | +3.41(+0.32%) |
Jul 05, 2016 | 1079 | 1087 | 1072 | 1080 | 0 | -5.34(-0.49%) |
Jul 01, 2016 | 1085 | 1085 | 1085 | 1085 | 0 | -0.20(-0.02%) |
Jun 30, 2016 | 1072 | 1087 | 1067 | 1086 | 0 | +15.36(+1.44%) |
Jun 29, 2016 | 1061 | 1073 | 1056 | 1070 | 0 | +18.90(+1.80%) |
Jun 28, 2016 | 1044 | 1053 | 1036 | 1051 | 0 | +17.67(+1.71%) |
Jun 27, 2016 | 1044 | 1047 | 1025 | 1034 | 0 | -20.07(-1.90%) |
Jun 24, 2016 | 1054 | 1075 | 1045 | 1054 | 0 | -39.47(-3.61%) |
Jun 23, 2016 | 1088 | 1095 | 1082 | 1093 | 0 | +14.84(+1.38%) |
Jun 22, 2016 | 1082 | 1089 | 1076 | 1078 | 0 | -3.39(-0.31%) |
Jun 21, 2016 | 1079 | 1087 | 1074 | 1082 | 0 | +6.27(+0.58%) |
Jun 20, 2016 | 1081 | 1089 | 1074 | 1075 | 0 | +6.03(+0.56%) |
Jun 17, 2016 | 1073 | 1077 | 1063 | 1069 | 0 | -4.90(-0.46%) |
Jun 16, 2016 | 1064 | 1077 | 1057 | 1074 | 0 | +4.27(+0.40%) |
Jun 15, 2016 | 1074 | 1082 | 1067 | 1070 | 0 | -0.95(-0.09%) |
Jun 14, 2016 | 1070 | 1079 | 1061 | 1071 | 0 | -2.17(-0.20%) |
Jun 13, 2016 | 1077 | 1087 | 1069 | 1073 | 0 | -11.26(-1.04%) |
Jun 10, 2016 | 1083 | 1091 | 1078 | 1084 | 0 | -7.49(-0.69%) |
Jun 09, 2016 | 1089 | 1096 | 1084 | 1092 | 0 | -1.43(-0.13%) |
Jun 08, 2016 | 1091 | 1098 | 1088 | 1093 | 0 | +2.81(+0.26%) |
Jun 07, 2016 | 1092 | 1099 | 1088 | 1091 | 0 | +0.48(+0.04%) |
Jun 06, 2016 | 1086 | 1099 | 1083 | 1090 | 0 | +6.62(+0.61%) |
Jun 03, 2016 | 1084 | 1089 | 1075 | 1083 | 0 | -4.41(-0.41%) |
Jun 02, 2016 | 1084 | 1090 | 1078 | 1088 | 0 | +1.17(+0.11%) |
Jun 01, 2016 | 1083 | 1091 | 1077 | 1087 | 0 | -1.44(-0.13%) |
May 31, 2016 | 1089 | 1095 | 1080 | 1088 | 0 | -0.29(-0.03%) |
May 27, 2016 | 1088 | 1088 | 1088 | 1088 | 0 | +3.12(+0.29%) |
May 26, 2016 | 1086 | 1091 | 1079 | 1085 | 0 | -0.28(-0.03%) |
May 25, 2016 | 1080 | 1092 | 1076 | 1086 | 0 | +9.89(+0.92%) |
May 24, 2016 | 1066 | 1080 | 1063 | 1076 | 0 | +15.78(+1.49%) |
May 23, 2016 | 1062 | 1068 | 1056 | 1060 | 0 | -1.36(-0.13%) |
May 20, 2016 | 1059 | 1069 | 1053 | 1061 | 0 | +5.98(+0.57%) |
May 19, 2016 | 1057 | 1063 | 1046 | 1055 | 0 | -1.59(-0.15%) |
May 18, 2016 | 1051 | 1065 | 1044 | 1057 | 0 | +3.26(+0.31%) |
May 17, 2016 | 1063 | 1068 | 1049 | 1054 | 0 | -10.41(-0.98%) |
May 16, 2016 | 1052 | 1069 | 1049 | 1064 | 0 | +13.17(+1.25%) |
May 13, 2016 | 1057 | 1066 | 1048 | 1051 | 0 | -9.06(-0.85%) |
May 12, 2016 | 1065 | 1071 | 1051 | 1060 | 0 | -1.15(-0.11%) |
May 11, 2016 | 1069 | 1075 | 1059 | 1061 | 0 | -10.74(-1.00%) |
May 10, 2016 | 1063 | 1074 | 1059 | 1072 | 0 | +12.66(+1.20%) |
May 09, 2016 | 1060 | 1067 | 1054 | 1059 | 0 | +0.26(+0.02%) |
May 06, 2016 | 1051 | 1062 | 1044 | 1059 | 0 | +3.99(+0.38%) |
May 05, 2016 | 1057 | 1064 | 1049 | 1055 | 0 | -1.04(-0.10%) |
May 04, 2016 | 1058 | 1066 | 1049 | 1056 | 0 | -7.25(-0.68%) |
May 03, 2016 | 1065 | 1071 | 1054 | 1063 | 0 | -7.46(-0.70%) |