Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1531 | 1565 | 1510 | 1525 | 36,562 | +8.18(+0.54%) |
Sep 29, 2015 | 1552 | 1552 | 1496 | 1517 | 44,013 | -40.39(-2.59%) |
Sep 28, 2015 | 1587 | 1591 | 1530 | 1557 | 37,700 | -34.57(-2.17%) |
Sep 25, 2015 | 1590 | 1610 | 1574 | 1592 | 16,724 | +11.00(+0.70%) |
Sep 24, 2015 | 1566 | 1590 | 1545 | 1581 | 23,656 | +8.52(+0.54%) |
Sep 23, 2015 | 1553 | 1574 | 1545 | 1572 | 21,599 | +19.16(+1.23%) |
Sep 22, 2015 | 1556 | 1571 | 1534 | 1553 | 37,973 | -13.78(-0.88%) |
Sep 21, 2015 | 1580 | 1595 | 1565 | 1567 | 27,821 | -4.14(-0.26%) |
Sep 18, 2015 | 1571 | 1600 | 1560 | 1571 | 64,939 | -16.26(-1.02%) |
Sep 17, 2015 | 1575 | 1605 | 1560 | 1588 | 30,735 | +12.51(+0.79%) |
Sep 16, 2015 | 1572 | 1577 | 1554 | 1575 | 28,963 | +0.00(+0.00%) |
Sep 15, 2015 | 1572 | 1581 | 1560 | 1575 | 19,252 | +3.49(+0.22%) |
Sep 14, 2015 | 1575 | 1575 | 1549 | 1572 | 23,785 | -3.97(-0.25%) |
Sep 11, 2015 | 1548 | 1576 | 1539 | 1575 | 13,293 | +28.19(+1.82%) |
Sep 10, 2015 | 1557 | 1557 | 1528 | 1547 | 24,442 | -3.22(-0.21%) |
Sep 09, 2015 | 1584 | 1584 | 1544 | 1550 | 31,377 | -23.94(-1.52%) |
Sep 08, 2015 | 1557 | 1577 | 1545 | 1574 | 31,567 | +29.00(+1.88%) |
Sep 04, 2015 | 1538 | 1545 | 1545 | 1545 | 12,400 | -6.57(-0.42%) |
Sep 03, 2015 | 1547 | 1556 | 1525 | 1552 | 23,489 | +16.54(+1.08%) |
Sep 02, 2015 | 1510 | 1535 | 1505 | 1535 | 22,807 | +33.47(+2.23%) |
Sep 01, 2015 | 1515 | 1520 | 1494 | 1502 | 29,923 | -17.95(-1.18%) |
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%) |