Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1217 | 1239 | 1212 | 1237 | 795,080 | +36.54(+3.04%) |
Sep 29, 2015 | 1198 | 1214 | 1186 | 1200 | 586,793 | +1.18(+0.10%) |
Sep 28, 2015 | 1242 | 1245 | 1192 | 1199 | 1,147,761 | -53.62(-4.28%) |
Sep 25, 2015 | 1298 | 1298 | 1252 | 1253 | 744,911 | -28.37(-2.21%) |
Sep 24, 2015 | 1267 | 1284 | 1256 | 1281 | 596,501 | +5.14(+0.40%) |
Sep 23, 2015 | 1288 | 1297 | 1270 | 1276 | 395,018 | -12.96(-1.01%) |
Sep 22, 2015 | 1289 | 1298 | 1278 | 1289 | 516,037 | -18.53(-1.42%) |
Sep 21, 2015 | 1300 | 1312 | 1295 | 1307 | 581,740 | +13.01(+1.01%) |
Sep 18, 2015 | 1302 | 1312 | 1293 | 1294 | 1,213,350 | -23.53(-1.79%) |
Sep 17, 2015 | 1322 | 1339 | 1314 | 1318 | 482,008 | -2.48(-0.19%) |
Sep 16, 2015 | 1322 | 1328 | 1313 | 1320 | 478,412 | +1.68(+0.13%) |
Sep 15, 2015 | 1293 | 1321 | 1281 | 1319 | 721,660 | +31.97(+2.48%) |
Sep 14, 2015 | 1292 | 1292 | 1276 | 1287 | 411,648 | -3.58(-0.28%) |
Sep 11, 2015 | 1280 | 1291 | 1279 | 1290 | 401,632 | +2.67(+0.21%) |
Sep 10, 2015 | 1277 | 1294 | 1275 | 1288 | 406,398 | +11.02(+0.86%) |
Sep 09, 2015 | 1293 | 1304 | 1274 | 1277 | 497,781 | -3.68(-0.29%) |
Sep 08, 2015 | 1268 | 1281 | 1266 | 1280 | 659,839 | +35.15(+2.82%) |
Sep 04, 2015 | 1224 | 1245 | 1245 | 1245 | 607,900 | +4.88(+0.39%) |
Sep 03, 2015 | 1249 | 1260 | 1236 | 1240 | 544,515 | -2.50(-0.20%) |
Sep 02, 2015 | 1232 | 1243 | 1216 | 1243 | 413,100 | +27.51(+2.26%) |
Sep 01, 2015 | 1217 | 1245 | 1207 | 1215 | 579,247 | -33.28(-2.67%) |
Aug 31, 2015 | 1255 | 1265 | 1243 | 1249 | 467,834 | -10.75(-0.85%) |
Aug 28, 2015 | 1244 | 1265 | 1240 | 1259 | 502,752 | +7.38(+0.59%) |
Aug 27, 2015 | 1235 | 1254 | 1233 | 1252 | 789,033 | +28.55(+2.33%) |
Aug 26, 2015 | 1211 | 1229 | 1179 | 1223 | 838,397 | +44.65(+3.79%) |
Aug 25, 2015 | 1202 | 1225 | 1179 | 1179 | 958,885 | +4.69(+0.40%) |
Aug 24, 2015 | 1162 | 1223 | 1151 | 1174 | 1,156,967 | -42.80(-3.52%) |
Aug 21, 2015 | 1246 | 1248 | 1201 | 1217 | 1,211,787 | -40.62(-3.23%) |
Aug 20, 2015 | 1288 | 1290 | 1255 | 1258 | 696,176 | -33.81(-2.62%) |
Aug 19, 2015 | 1284 | 1305 | 1281 | 1291 | 471,544 | -0.48(-0.04%) |
Aug 18, 2015 | 1291 | 1309 | 1288 | 1292 | 426,804 | -14.73(-1.13%) |
Aug 17, 2015 | 1277 | 1308 | 1276 | 1307 | 519,079 | +22.76(+1.77%) |
Aug 14, 2015 | 1283 | 1288 | 1276 | 1284 | 609,988 | -1.67(-0.13%) |
Aug 13, 2015 | 1302 | 1307 | 1285 | 1285 | 411,099 | -9.24(-0.71%) |
Aug 12, 2015 | 1299 | 1299 | 1283 | 1295 | 770,079 | -13.16(-1.01%) |
Aug 11, 2015 | 1316 | 1323 | 1299 | 1308 | 513,426 | -15.88(-1.20%) |
Aug 10, 2015 | 1327 | 1334 | 1318 | 1324 | 549,768 | +6.40(+0.49%) |
Aug 07, 2015 | 1351 | 1351 | 1315 | 1317 | 705,867 | -34.45(-2.55%) |
Aug 06, 2015 | 1352 | 1372 | 1340 | 1352 | 868,762 | +0.59(+0.04%) |
Aug 05, 2015 | 1383 | 1395 | 1325 | 1351 | 2,106,072 | +67.22(+5.24%) |
Aug 04, 2015 | 1242 | 1287 | 1241 | 1284 | 1,241,379 | +43.51(+3.51%) |
Aug 03, 2015 | 1250 | 1250 | 1225 | 1240 | 589,098 | -3.09(-0.25%) |
Jul 31, 2015 | 1245 | 1255 | 1242 | 1244 | 797,514 | +21.51(+1.76%) |
Jul 30, 2015 | 1222 | 1227 | 1208 | 1222 | 523,693 | +2.63(+0.22%) |
Jul 29, 2015 | 1203 | 1222 | 1195 | 1219 | 470,675 | +11.34(+0.94%) |
Jul 28, 2015 | 1196 | 1215 | 1187 | 1208 | 453,100 | +22.01(+1.86%) |
Jul 27, 2015 | 1194 | 1206 | 1183 | 1186 | 562,446 | -11.34(-0.95%) |
Jul 24, 2015 | 1215 | 1219 | 1190 | 1197 | 988,571 | -31.54(-2.57%) |
Jul 23, 2015 | 1234 | 1238 | 1222 | 1229 | 428,642 | -5.01(-0.41%) |
Jul 22, 2015 | 1240 | 1242 | 1228 | 1234 | 360,515 | -1.23(-0.10%) |
Jul 21, 2015 | 1249 | 1251 | 1230 | 1235 | 563,464 | -12.71(-1.02%) |
Jul 20, 2015 | 1220 | 1265 | 1220 | 1248 | 886,813 | +31.91(+2.62%) |
Jul 17, 2015 | 1195 | 1220 | 1193 | 1216 | 938,253 | +33.01(+2.79%) |
Jul 16, 2015 | 1179 | 1185 | 1174 | 1183 | 275,886 | +15.45(+1.32%) |
Jul 15, 2015 | 1169 | 1178 | 1165 | 1168 | 324,554 | -3.89(-0.33%) |
Jul 14, 2015 | 1172 | 1183 | 1169 | 1171 | 322,973 | +0.04(+0.00%) |
Jul 13, 2015 | 1151 | 1174 | 1149 | 1171 | 627,520 | +28.20(+2.47%) |
Jul 10, 2015 | 1141 | 1144 | 1133 | 1143 | 533,337 | +17.12(+1.52%) |
Jul 09, 2015 | 1133 | 1141 | 1125 | 1126 | 638,665 | +9.13(+0.82%) |
Jul 08, 2015 | 1134 | 1142 | 1116 | 1117 | 806,700 | -28.07(-2.45%) |
Jul 07, 2015 | 1146 | 1146 | 1119 | 1145 | 563,772 | +3.58(+0.31%) |
Jul 06, 2015 | 1134 | 1153 | 1134 | 1141 | 464,359 | -1.64(-0.14%) |
Jul 02, 2015 | 1153 | 1143 | 1143 | 1143 | 396,700 | -7.28(-0.63%) |