Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4170 | 4170 | 4016 | 4123 | 4,072 | +15.60(+0.38%) |
Jul 30, 2015 | 4082 | 4126 | 3872 | 4108 | 6,132 | +54.00(+1.33%) |
Jul 29, 2015 | 4159 | 4196 | 4006 | 4054 | 4,121 | -99.60(-2.40%) |
Jul 28, 2015 | 4123 | 4214 | 4036 | 4153 | 3,868 | +58.80(+1.44%) |
Jul 27, 2015 | 4027 | 4114 | 3944 | 4094 | 2,562 | +49.20(+1.22%) |
Jul 24, 2015 | 4136 | 4176 | 4031 | 4045 | 3,488 | -124.80(-2.99%) |
Jul 23, 2015 | 4237 | 4278 | 4165 | 4170 | 2,189 | -57.60(-1.36%) |
Jul 22, 2015 | 4128 | 4229 | 4064 | 4228 | 2,730 | +92.40(+2.23%) |
Jul 21, 2015 | 4228 | 4253 | 4124 | 4135 | 2,582 | -99.60(-2.35%) |
Jul 20, 2015 | 4177 | 4266 | 4146 | 4235 | 2,770 | +61.20(+1.47%) |
Jul 17, 2015 | 4242 | 4248 | 4139 | 4174 | 3,847 | -56.40(-1.33%) |
Jul 16, 2015 | 4190 | 4230 | 4,103 | -28.80(-0.68%) | ||
Jul 15, 2015 | 4266 | 4354 | 4224 | 4259 | 4,765 | +30.00(+0.71%) |
Jul 14, 2015 | 4166 | 4243 | 4153 | 4229 | 2,284 | +75.60(+1.82%) |
Jul 13, 2015 | 4096 | 4184 | 4077 | 4153 | 3,050 | +64.80(+1.58%) |
Jul 10, 2015 | 4046 | 4116 | 4000 | 4088 | 3,295 | +78.00(+1.94%) |
Jul 09, 2015 | 3962 | 4044 | 3925 | 4010 | 3,694 | +85.20(+2.17%) |
Jul 08, 2015 | 3996 | 4006 | 3896 | 3925 | 4,018 | -94.80(-2.36%) |
Jul 07, 2015 | 3917 | 4033 | 3840 | 4020 | 4,881 | +121.20(+3.11%) |
Jul 06, 2015 | 3827 | 3955 | 3792 | 3899 | 2,752 | +49.20(+1.28%) |
Jul 02, 2015 | 3850 | 3850 | 3850 | 0 | -1.20(-0.03%) | |
Jul 01, 2015 | 4021 | 4060 | 3832 | 3851 | 6,676 | -148.80(-3.72%) |
Jun 30, 2015 | 4056 | 4109 | 3983 | 4000 | 7,307 | -12.00(-0.30%) |
Jun 29, 2015 | 4046 | 4109 | 4000 | 4012 | 6,858 | -60.00(-1.47%) |
Jun 26, 2015 | 4122 | 4124 | 3997 | 4072 | 5,124 | -33.60(-0.82%) |
Jun 25, 2015 | 4142 | 4142 | 4066 | 4105 | 3,755 | -7.20(-0.18%) |
Jun 24, 2015 | 4176 | 4248 | 4093 | 4112 | 4,772 | -72.00(-1.72%) |
Jun 23, 2015 | 4247 | 4247 | 4118 | 4184 | 3,901 | -68.40(-1.61%) |
Jun 22, 2015 | 4126 | 4284 | 4085 | 4253 | 6,216 | +117.60(+2.84%) |
Jun 19, 2015 | 4070 | 4145 | 3986 | 4135 | 5,415 | +48.00(+1.17%) |
Jun 18, 2015 | 4048 | 4121 | 4031 | 4087 | 5,480 | +51.60(+1.28%) |
Jun 17, 2015 | 4001 | 4061 | 3980 | 4036 | 5,446 | +38.40(+0.96%) |
Jun 16, 2015 | 3862 | 4020 | 3862 | 3997 | 7,336 | +134.40(+3.48%) |
Jun 15, 2015 | 3782 | 3866 | 3718 | 3863 | 7,357 | +76.80(+2.03%) |
Jun 12, 2015 | 3722 | 3828 | 3718 | 3786 | 4,199 | +62.40(+1.68%) |
Jun 11, 2015 | 3694 | 3738 | 3668 | 3724 | 2,255 | +48.00(+1.31%) |
Jun 10, 2015 | 3649 | 3688 | 3643 | 3676 | 3,408 | +16.80(+0.46%) |
Jun 09, 2015 | 3679 | 3683 | 3620 | 3659 | 4,891 | -48.00(-1.29%) |
Jun 08, 2015 | 3695 | 3745 | 3676 | 3707 | 3,121 | +4.80(+0.13%) |
Jun 05, 2015 | 3659 | 3710 | 3605 | 3702 | 3,201 | +54.00(+1.48%) |
Jun 04, 2015 | 3608 | 3697 | 3594 | 3648 | 4,799 | +18.00(+0.50%) |
Jun 03, 2015 | 3620 | 3677 | 3559 | 3630 | 6,037 | +31.20(+0.87%) |
Jun 02, 2015 | 3470 | 3614 | 3422 | 3599 | 14,242 | -45.60(-1.25%) |
Jun 01, 2015 | 3694 | 3706 | 3605 | 3644 | 4,070 | -13.20(-0.36%) |
May 29, 2015 | 3655 | 3696 | 3596 | 3658 | 4,530 | +0.00(+0.00%) |
May 28, 2015 | 3760 | 3762 | 3652 | 3658 | 4,084 | -121.20(-3.21%) |
May 27, 2015 | 3812 | 3830 | 3754 | 3779 | 3,928 | -14.40(-0.38%) |
May 26, 2015 | 3822 | 3868 | 3758 | 3793 | 5,817 | -48.00(-1.25%) |
May 22, 2015 | 3841 | 3841 | 3841 | 0 | -30.00(-0.77%) | |
May 21, 2015 | 3844 | 3911 | 3798 | 3871 | 6,846 | +37.20(+0.97%) |
May 20, 2015 | 3782 | 3840 | 3677 | 3834 | 9,675 | +66.00(+1.75%) |
May 19, 2015 | 3682 | 3768 | 3671 | 3768 | 5,103 | +82.80(+2.25%) |
May 18, 2015 | 3595 | 3692 | 3572 | 3685 | 3,368 | +80.40(+2.23%) |
May 15, 2015 | 3582 | 3632 | 3556 | 3605 | 3,712 | +16.80(+0.47%) |
May 14, 2015 | 3574 | 3644 | 3528 | 3588 | 2,977 | +13.20(+0.37%) |
May 13, 2015 | 3588 | 3598 | 3551 | 3575 | 3,502 | -21.00(-0.58%) |
May 12, 2015 | 3593 | 3632 | 3532 | 3596 | 2,751 | -28.20(-0.78%) |
May 11, 2015 | 3656 | 3689 | 3616 | 3624 | 5,375 | -16.80(-0.46%) |
May 08, 2015 | 3599 | 3668 | 3583 | 3641 | 4,461 | +70.80(+1.98%) |
May 07, 2015 | 3535 | 3587 | 3476 | 3570 | 7,529 | +48.00(+1.36%) |
May 06, 2015 | 3514 | 3583 | 3457 | 3522 | 4,577 | +25.20(+0.72%) |
May 05, 2015 | 3677 | 3719 | 3464 | 3497 | 6,555 | -204.00(-5.51%) |
May 04, 2015 | 3601 | 3762 | 3601 | 3701 | 6,615 | +128.40(+3.59%) |