Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1500 | 1530 | 1494 | 1520 | 29,797 | +10.10(+0.67%) |
Aug 28, 2015 | 1493 | 1528 | 1487 | 1510 | 28,358 | +0.22(+0.01%) |
Aug 27, 2015 | 1497 | 1528 | 1479 | 1510 | 27,281 | +22.27(+1.50%) |
Aug 26, 2015 | 1471 | 1497 | 1435 | 1487 | 36,945 | +28.16(+1.93%) |
Aug 25, 2015 | 1505 | 1522 | 1430 | 1459 | 39,566 | -29.78(-2.00%) |
Aug 24, 2015 | 1500 | 1551 | 1465 | 1489 | 43,093 | -52.01(-3.38%) |
Aug 21, 2015 | 1559 | 1568 | 1522 | 1541 | 25,400 | -21.76(-1.39%) |
Aug 20, 2015 | 1560 | 1585 | 1555 | 1563 | 22,659 | -21.01(-1.33%) |
Aug 19, 2015 | 1548 | 1584 | 1548 | 1584 | 41,709 | +14.48(+0.92%) |
Aug 18, 2015 | 1565 | 1579 | 1551 | 1569 | 40,330 | +9.55(+0.61%) |
Aug 17, 2015 | 1526 | 1560 | 1515 | 1560 | 25,154 | +34.74(+2.28%) |
Aug 14, 2015 | 1526 | 1538 | 1513 | 1525 | 23,172 | -2.00(-0.13%) |
Aug 13, 2015 | 1502 | 1544 | 1502 | 1527 | 20,617 | +15.07(+1.00%) |
Aug 12, 2015 | 1514 | 1516 | 1494 | 1512 | 20,878 | -0.85(-0.06%) |
Aug 11, 2015 | 1490 | 1523 | 1473 | 1513 | 25,337 | +26.62(+1.79%) |
Aug 10, 2015 | 1480 | 1495 | 1480 | 1486 | 15,289 | +13.55(+0.92%) |
Aug 07, 2015 | 1465 | 1473 | 1456 | 1473 | 18,052 | +11.94(+0.82%) |
Aug 06, 2015 | 1485 | 1485 | 1450 | 1461 | 14,785 | -9.35(-0.64%) |
Aug 05, 2015 | 1482 | 1486 | 1463 | 1470 | 27,220 | -6.51(-0.44%) |
Aug 04, 2015 | 1490 | 1490 | 1470 | 1477 | 17,066 | -12.47(-0.84%) |
Aug 03, 2015 | 1481 | 1489 | 1468 | 1489 | 26,501 | -1.05(-0.07%) |
Jul 31, 2015 | 1485 | 1500 | 1471 | 1490 | 24,335 | +3.99(+0.27%) |
Jul 30, 2015 | 1476 | 1489 | 1454 | 1486 | 44,211 | +11.05(+0.75%) |
Jul 29, 2015 | 1463 | 1482 | 1457 | 1475 | 70,870 | +14.87(+1.02%) |
Jul 28, 2015 | 1457 | 1464 | 1449 | 1460 | 33,949 | +13.27(+0.92%) |
Jul 27, 2015 | 1440 | 1468 | 1429 | 1447 | 30,555 | +12.31(+0.86%) |
Jul 24, 2015 | 1454 | 1474 | 1419 | 1435 | 47,245 | -14.45(-1.00%) |
Jul 23, 2015 | 1459 | 1474 | 1442 | 1449 | 46,495 | -4.00(-0.28%) |
Jul 22, 2015 | 1425 | 1456 | 1403 | 1453 | 70,225 | +31.50(+2.22%) |
Jul 21, 2015 | 1420 | 1434 | 1395 | 1422 | 76,503 | +21.50(+1.54%) |
Jul 20, 2015 | 1408 | 1408 | 1374 | 1400 | 24,114 | -4.10(-0.29%) |
Jul 17, 2015 | 1410 | 1412 | 1397 | 1404 | 20,840 | -4.56(-0.32%) |
Jul 16, 2015 | 1398 | 1425 | 1389 | 1409 | 38,199 | +10.70(+0.77%) |
Jul 15, 2015 | 1401 | 1406 | 1386 | 1398 | 35,574 | -6.87(-0.49%) |
Jul 14, 2015 | 1394 | 1408 | 1389 | 1405 | 37,511 | +10.73(+0.77%) |
Jul 13, 2015 | 1396 | 1396 | 1379 | 1394 | 15,400 | +5.65(+0.41%) |
Jul 10, 2015 | 1392 | 1398 | 1380 | 1388 | 13,879 | +4.31(+0.31%) |
Jul 09, 2015 | 1386 | 1393 | 1366 | 1384 | 11,421 | +7.69(+0.56%) |
Jul 08, 2015 | 1377 | 1390 | 1365 | 1376 | 21,495 | -5.53(-0.40%) |
Jul 07, 2015 | 1372 | 1389 | 1355 | 1382 | 24,237 | +10.35(+0.75%) |
Jul 06, 2015 | 1359 | 1377 | 1355 | 1372 | 32,540 | +8.64(+0.63%) |
Jul 02, 2015 | 1360 | 1363 | 1363 | 1363 | 18,100 | +5.24(+0.39%) |
Jul 01, 2015 | 1344 | 1360 | 1317 | 1358 | 46,282 | +17.75(+1.32%) |
Jun 30, 2015 | 1369 | 1369 | 1336 | 1340 | 37,687 | -17.42(-1.28%) |
Jun 29, 2015 | 1364 | 1374 | 1343 | 1357 | 35,421 | -16.59(-1.21%) |
Jun 26, 2015 | 1372 | 1380 | 1364 | 1374 | 18,104 | +0.84(+0.06%) |
Jun 25, 2015 | 1378 | 1380 | 1378 | 1373 | 20,021 | -1.10(-0.08%) |
Jun 24, 2015 | 1374 | 1386 | 1369 | 1374 | 30,212 | +2.41(+0.18%) |
Jun 23, 2015 | 1373 | 1380 | 1364 | 1372 | 27,244 | +0.82(+0.06%) |
Jun 22, 2015 | 1374 | 1380 | 1359 | 1371 | 22,180 | +4.33(+0.32%) |
Jun 19, 2015 | 1367 | 1375 | 1362 | 1367 | 26,167 | +6.71(+0.49%) |
Jun 18, 2015 | 1360 | 1369 | 1354 | 1360 | 19,580 | +3.07(+0.23%) |
Jun 17, 2015 | 1352 | 1358 | 1341 | 1357 | 29,722 | +7.03(+0.52%) |
Jun 16, 2015 | 1364 | 1368 | 1346 | 1350 | 18,829 | -16.45(-1.20%) |
Jun 15, 2015 | 1367 | 1382 | 1362 | 1366 | 20,284 | -1.53(-0.11%) |
Jun 12, 2015 | 1355 | 1368 | 1348 | 1368 | 15,378 | +9.36(+0.69%) |
Jun 11, 2015 | 1355 | 1366 | 1352 | 1359 | 25,116 | +8.28(+0.61%) |
Jun 10, 2015 | 1351 | 1356 | 1343 | 1350 | 13,276 | +3.89(+0.29%) |
Jun 09, 2015 | 1351 | 1370 | 1335 | 1346 | 14,292 | -5.15(-0.38%) |
Jun 08, 2015 | 1368 | 1372 | 1345 | 1352 | 16,692 | -15.49(-1.13%) |
Jun 05, 2015 | 1368 | 1382 | 1356 | 1367 | 13,049 | +2.18(+0.16%) |
Jun 04, 2015 | 1368 | 1377 | 1360 | 1365 | 11,431 | -8.18(-0.60%) |
Jun 03, 2015 | 1368 | 1373 | 1355 | 1373 | 29,446 | +11.95(+0.88%) |
Jun 02, 2015 | 1360 | 1365 | 1355 | 1361 | 15,034 | -1.70(-0.12%) |