Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | -181.30(-0.68%) |
Oct 29, 2015 | 27084 | 27099 | 26794 | 26838 | 0 | -201.70(-0.75%) |
Oct 28, 2015 | 27132 | 27164 | 26920 | 27040 | 0 | -213.60(-0.78%) |
Oct 27, 2015 | 27291 | 27296 | 27210 | 27253 | 0 | -108.60(-0.40%) |
Oct 26, 2015 | 27575 | 27618 | 27318 | 27362 | 0 | -108.80(-0.40%) |
Oct 25, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +183.10(+0.67%) |
Oct 22, 2015 | 27312 | 27445 | 27191 | 27288 | 0 | +0.00(+0.00%) |
Oct 21, 2015 | 27312 | 27445 | 27191 | 27288 | 0 | -19.10(-0.07%) |
Oct 20, 2015 | 27403 | 27432 | 27216 | 27307 | 0 | -58.10(-0.21%) |
Oct 19, 2015 | 27306 | 27388 | 27247 | 27365 | 0 | +150.30(+0.55%) |
Oct 18, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +204.50(+0.76%) |
Oct 15, 2015 | 26842 | 27038 | 26837 | 27010 | 0 | +230.40(+0.86%) |
Oct 14, 2015 | 26760 | 26869 | 26713 | 26780 | 0 | -66.80(-0.25%) |
Oct 13, 2015 | 26874 | 26918 | 26719 | 26846 | 0 | -57.60(-0.21%) |
Oct 12, 2015 | 27243 | 27305 | 26856 | 26904 | 0 | -175.40(-0.65%) |
Oct 11, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +233.70(+0.87%) |
Oct 08, 2015 | 27117 | 27120 | 26762 | 26846 | 0 | -190.00(-0.70%) |
Oct 07, 2015 | 26967 | 27082 | 26878 | 27036 | 0 | +102.90(+0.38%) |
Oct 06, 2015 | 26977 | 27010 | 26751 | 26933 | 0 | +147.30(+0.55%) |
Oct 05, 2015 | 26379 | 26822 | 26375 | 26786 | 0 | +564.70(+2.15%) |
Oct 04, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 01, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +66.10(+0.25%) |
Sep 30, 2015 | 25986 | 26180 | 25918 | 26155 | 0 | +376.10(+1.46%) |
Sep 29, 2015 | 25496 | 26054 | 25287 | 25779 | 0 | +161.90(+0.63%) |
Sep 28, 2015 | 25923 | 25937 | 25594 | 25617 | 0 | -246.70(-0.95%) |
Sep 27, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +0.00(+0.00%) |
Sep 24, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +40.50(+0.16%) |
Sep 23, 2015 | 25526 | 25934 | 25386 | 25823 | 0 | +171.20(+0.67%) |
Sep 22, 2015 | 26274 | 26339 | 25571 | 25652 | 0 | -541.20(-2.07%) |
Sep 21, 2015 | 26108 | 26234 | 25972 | 26193 | 0 | -25.90(-0.10%) |
Sep 20, 2015 | 26130 | 26472 | 26130 | 26219 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 26130 | 26472 | 26130 | 26219 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 26130 | 26472 | 26130 | 26219 | 0 | +254.90(+0.98%) |
Sep 17, 2015 | 25884 | 26007 | 25816 | 25964 | 0 | +0.00(+0.00%) |
Sep 16, 2015 | 25884 | 26007 | 25816 | 25964 | 0 | +258.10(+1.00%) |
Sep 15, 2015 | 25908 | 25910 | 25649 | 25706 | 0 | -150.80(-0.58%) |
Sep 14, 2015 | 25707 | 25892 | 25531 | 25857 | 0 | +246.50(+0.96%) |
Sep 13, 2015 | 25794 | 25876 | 25530 | 25610 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 25794 | 25876 | 25530 | 25610 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 25794 | 25876 | 25530 | 25610 | 0 | -12.00(-0.05%) |
Sep 10, 2015 | 25523 | 25734 | 25288 | 25622 | 0 | -97.40(-0.38%) |
Sep 09, 2015 | 25683 | 25821 | 25554 | 25720 | 0 | +401.70(+1.59%) |
Sep 08, 2015 | 24972 | 25411 | 24834 | 25318 | 0 | +424.10(+1.70%) |
Sep 07, 2015 | 25303 | 25387 | 24852 | 24894 | 0 | -308.10(-1.22%) |
Sep 06, 2015 | 25773 | 25775 | 25119 | 25202 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 25773 | 25775 | 25119 | 25202 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 25773 | 25775 | 25119 | 25202 | 0 | -562.90(-2.18%) |
Sep 03, 2015 | 25615 | 25835 | 25556 | 25765 | 0 | +311.20(+1.22%) |
Sep 02, 2015 | 25892 | 25939 | 25395 | 25454 | 0 | -242.80(-0.94%) |
Sep 01, 2015 | 26127 | 26141 | 25580 | 25696 | 0 | -586.70(-2.23%) |
Aug 31, 2015 | 26469 | 26505 | 26215 | 26283 | 0 | -109.30(-0.41%) |
Aug 30, 2015 | 26543 | 26687 | 26270 | 26392 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 26543 | 26687 | 26270 | 26392 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 26543 | 26687 | 26270 | 26392 | 0 | +161.20(+0.61%) |
Aug 27, 2015 | 26137 | 26303 | 25944 | 26231 | 0 | +516.50(+2.01%) |
Aug 26, 2015 | 26063 | 26157 | 25658 | 25715 | 0 | -317.70(-1.22%) |
Aug 25, 2015 | 25916 | 26125 | 25298 | 26032 | 0 | +290.80(+1.13%) |
Aug 24, 2015 | 26730 | 26730 | 25625 | 25742 | 0 | -1624.50(-5.94%) |
Aug 23, 2015 | 27440 | 27443 | 27131 | 27366 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 27440 | 27443 | 27131 | 27366 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 27440 | 27443 | 27131 | 27366 | 0 | -241.70(-0.88%) |
Aug 20, 2015 | 27959 | 27965 | 27564 | 27608 | 0 | -323.80(-1.16%) |
Aug 19, 2015 | 27852 | 28021 | 27721 | 27932 | 0 | +100.10(+0.36%) |
Aug 18, 2015 | 27949 | 28041 | 27747 | 27832 | 0 | -46.80(-0.17%) |
Aug 17, 2015 | 28094 | 28096 | 27739 | 27878 | 0 | -189.00(-0.67%) |
Aug 16, 2015 | 27668 | 28101 | 27643 | 28067 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 27668 | 28101 | 27643 | 28067 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 27668 | 28101 | 27643 | 28067 | 0 | +517.80(+1.88%) |
Aug 13, 2015 | 27635 | 27791 | 27496 | 27550 | 0 | +37.20(+0.14%) |
Aug 12, 2015 | 27881 | 27883 | 27479 | 27512 | 0 | -353.80(-1.27%) |
Aug 11, 2015 | 28193 | 28205 | 27826 | 27866 | 0 | -235.60(-0.84%) |
Aug 10, 2015 | 28251 | 28418 | 28018 | 28102 | 0 | -134.70(-0.48%) |
Aug 09, 2015 | 28327 | 28336 | 28194 | 28236 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 28327 | 28336 | 28194 | 28236 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 28327 | 28336 | 28194 | 28236 | 0 | -61.70(-0.22%) |
Aug 06, 2015 | 28292 | 28360 | 28164 | 28298 | 0 | +75.00(+0.27%) |
Aug 05, 2015 | 28138 | 28316 | 28136 | 28223 | 0 | +151.20(+0.54%) |
Aug 04, 2015 | 28225 | 28265 | 27866 | 28072 | 0 | -115.20(-0.41%) |
Aug 03, 2015 | 28089 | 28263 | 28071 | 28187 | 0 | +72.50(+0.26%) |
Aug 02, 2015 | 27814 | 28161 | 27814 | 28115 | 0 | +0.00(+0.00%) |