Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3561 | 3588 | 3561 | 3562 | 0 | +3.06(+0.09%) |
Oct 29, 2015 | 3515 | 3562 | 3512 | 3559 | 0 | +39.50(+1.12%) |
Oct 28, 2015 | 3564 | 3565 | 3484 | 3519 | 0 | -55.91(-1.56%) |
Oct 27, 2015 | 3625 | 3627 | 3541 | 3575 | 0 | -85.99(-2.35%) |
Oct 26, 2015 | 3621 | 3664 | 3618 | 3661 | 0 | +26.91(+0.74%) |
Oct 23, 2015 | 3652 | 3652 | 3586 | 3634 | 0 | +11.87(+0.33%) |
Oct 22, 2015 | 3601 | 3631 | 3575 | 3622 | 0 | +42.00(+1.17%) |
Oct 21, 2015 | 3606 | 3633 | 3578 | 3580 | 0 | -18.57(-0.52%) |
Oct 20, 2015 | 3583 | 3611 | 3573 | 3599 | 0 | +22.14(+0.62%) |
Oct 19, 2015 | 3537 | 3583 | 3537 | 3577 | 0 | +36.70(+1.04%) |
Oct 16, 2015 | 3548 | 3554 | 3515 | 3540 | 0 | -40.32(-1.13%) |
Oct 15, 2015 | 3551 | 3585 | 3527 | 3580 | 0 | +41.47(+1.17%) |
Oct 14, 2015 | 3541 | 3572 | 3521 | 3539 | 0 | +20.42(+0.58%) |
Oct 13, 2015 | 3551 | 3575 | 3516 | 3519 | 0 | -82.85(-2.30%) |
Oct 12, 2015 | 3565 | 3610 | 3564 | 3601 | 0 | +49.55(+1.40%) |
Oct 09, 2015 | 3469 | 3557 | 3468 | 3552 | 0 | +106.01(+3.08%) |
Oct 08, 2015 | 3412 | 3452 | 3392 | 3446 | 0 | +26.05(+0.76%) |
Oct 07, 2015 | 3385 | 3424 | 3364 | 3420 | 0 | +37.69(+1.11%) |
Oct 06, 2015 | 3451 | 3462 | 3379 | 3382 | 0 | -73.52(-2.13%) |
Oct 05, 2015 | 3399 | 3465 | 3394 | 3456 | 0 | +82.71(+2.45%) |
Oct 02, 2015 | 3327 | 3373 | 3286 | 3373 | 0 | +2.71(+0.08%) |
Oct 01, 2015 | 3340 | 3372 | 3313 | 3370 | 0 | +23.56(+0.70%) |
Sep 30, 2015 | 3364 | 3380 | 3306 | 3347 | 0 | -2.79(-0.08%) |
Sep 29, 2015 | 3347 | 3368 | 3331 | 3349 | 0 | +0.99(+0.03%) |
Sep 28, 2015 | 3411 | 3419 | 3345 | 3348 | 0 | -77.90(-2.27%) |
Sep 25, 2015 | 3439 | 3452 | 3407 | 3426 | 0 | +19.92(+0.58%) |
Sep 24, 2015 | 3442 | 3442 | 3389 | 3406 | 0 | -59.18(-1.71%) |
Sep 23, 2015 | 3482 | 3485 | 3436 | 3466 | 0 | -1.82(-0.05%) |
Sep 22, 2015 | 3538 | 3546 | 3452 | 3467 | 0 | -106.24(-2.97%) |
Sep 21, 2015 | 3584 | 3617 | 3556 | 3574 | 0 | -0.17(-0.00%) |
Sep 18, 2015 | 3595 | 3614 | 3567 | 3574 | 0 | -61.98(-1.70%) |
Sep 17, 2015 | 3603 | 3672 | 3603 | 3636 | 0 | +31.94(+0.89%) |
Sep 16, 2015 | 3571 | 3612 | 3568 | 3604 | 0 | +21.63(+0.60%) |
Sep 15, 2015 | 3552 | 3590 | 3533 | 3582 | 0 | +44.72(+1.26%) |
Sep 14, 2015 | 3546 | 3553 | 3528 | 3538 | 0 | -5.49(-0.15%) |
Sep 11, 2015 | 3517 | 3546 | 3516 | 3543 | 0 | +25.26(+0.72%) |
Sep 10, 2015 | 3518 | 3542 | 3507 | 3518 | 0 | +17.38(+0.50%) |
Sep 09, 2015 | 3539 | 3552 | 3495 | 3500 | 0 | -0.33(-0.01%) |
Sep 08, 2015 | 3496 | 3511 | 3473 | 3501 | 0 | +61.55(+1.79%) |
Sep 04, 2015 | 3439 | 3439 | 3439 | 3439 | 0 | -16.39(-0.47%) |
Sep 03, 2015 | 3481 | 3491 | 3450 | 3456 | 0 | -12.92(-0.37%) |
Sep 02, 2015 | 3395 | 3468 | 3379 | 3468 | 0 | +132.98(+3.99%) |
Sep 01, 2015 | 3337 | 3374 | 3324 | 3335 | 0 | -52.54(-1.55%) |
Aug 31, 2015 | 3379 | 3425 | 3379 | 3388 | 0 | -1.69(-0.05%) |
Aug 28, 2015 | 3396 | 3411 | 3374 | 3390 | 0 | -15.64(-0.46%) |
Aug 27, 2015 | 3403 | 3419 | 3349 | 3405 | 0 | +35.46(+1.05%) |
Aug 26, 2015 | 3361 | 3376 | 3273 | 3370 | 0 | +85.90(+2.62%) |
Aug 25, 2015 | 3417 | 3421 | 3282 | 3284 | 0 | -25.39(-0.77%) |
Aug 24, 2015 | 3185 | 3424 | 3112 | 3309 | 0 | -121.26(-3.53%) |
Aug 21, 2015 | 3507 | 3529 | 3431 | 3431 | 0 | -122.55(-3.45%) |
Aug 20, 2015 | 3620 | 3632 | 3553 | 3553 | 0 | -101.08(-2.77%) |
Aug 19, 2015 | 3654 | 3689 | 3641 | 3654 | 0 | -17.55(-0.48%) |
Aug 18, 2015 | 3694 | 3707 | 3660 | 3672 | 0 | -17.71(-0.48%) |
Aug 17, 2015 | 3642 | 3690 | 3628 | 3690 | 0 | +37.18(+1.02%) |
Aug 14, 2015 | 3621 | 3655 | 3618 | 3652 | 0 | +21.34(+0.59%) |
Aug 13, 2015 | 3624 | 3655 | 3611 | 3631 | 0 | +12.95(+0.36%) |
Aug 12, 2015 | 3611 | 3628 | 3530 | 3618 | 0 | -21.42(-0.59%) |
Aug 11, 2015 | 3606 | 3674 | 3606 | 3639 | 0 | +25.06(+0.69%) |
Aug 10, 2015 | 3612 | 3637 | 3607 | 3614 | 0 | +29.21(+0.81%) |
Aug 07, 2015 | 3633 | 3633 | 3575 | 3585 | 0 | -57.33(-1.57%) |
Aug 06, 2015 | 3703 | 3704 | 3621 | 3643 | 0 | -54.05(-1.46%) |
Aug 05, 2015 | 3699 | 3727 | 3695 | 3697 | 0 | +14.91(+0.40%) |
Aug 04, 2015 | 3650 | 3693 | 3648 | 3682 | 0 | +30.43(+0.83%) |