Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2015 | 27814 | 28161 | 27814 | 28115 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 27814 | 28161 | 27814 | 28115 | 0 | +409.30(+1.48%) |
Jul 30, 2015 | 27686 | 27854 | 27650 | 27705 | 0 | +141.90(+0.51%) |
Jul 29, 2015 | 27540 | 27609 | 27470 | 27563 | 0 | +104.20(+0.38%) |
Jul 28, 2015 | 27630 | 27677 | 27416 | 27459 | 0 | -102.20(-0.37%) |
Jul 27, 2015 | 28118 | 28118 | 27530 | 27561 | 0 | -550.90(-1.96%) |
Jul 26, 2015 | 28390 | 28403 | 28084 | 28112 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 28390 | 28403 | 28084 | 28112 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 28390 | 28403 | 28084 | 28112 | 0 | -258.50(-0.91%) |
Jul 23, 2015 | 28541 | 28578 | 28315 | 28371 | 0 | -134.10(-0.47%) |
Jul 22, 2015 | 28159 | 28546 | 28071 | 28505 | 0 | +322.80(+1.15%) |
Jul 21, 2015 | 28382 | 28518 | 28138 | 28182 | 0 | -238.00(-0.84%) |
Jul 20, 2015 | 28544 | 28549 | 28320 | 28420 | 0 | -43.20(-0.15%) |
Jul 19, 2015 | 28481 | 28576 | 28418 | 28463 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 28481 | 28576 | 28418 | 28463 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 28481 | 28576 | 28418 | 28463 | 0 | +17.20(+0.06%) |
Jul 16, 2015 | 28260 | 28478 | 28246 | 28446 | 0 | +247.80(+0.88%) |
Jul 15, 2015 | 28022 | 28218 | 27986 | 28198 | 0 | +265.40(+0.95%) |
Jul 14, 2015 | 27987 | 28019 | 27854 | 27933 | 0 | -28.30(-0.10%) |
Jul 13, 2015 | 27739 | 28005 | 27635 | 27961 | 0 | +299.80(+1.08%) |
Jul 12, 2015 | 27705 | 27730 | 27531 | 27661 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 27705 | 27730 | 27531 | 27661 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 27705 | 27730 | 27531 | 27661 | 0 | +87.70(+0.32%) |
Jul 09, 2015 | 27682 | 27798 | 27541 | 27574 | 0 | -114.00(-0.41%) |
Jul 08, 2015 | 28031 | 28031 | 27636 | 27688 | 0 | -484.00(-1.72%) |
Jul 07, 2015 | 28220 | 28335 | 28084 | 28172 | 0 | -37.10(-0.13%) |
Jul 06, 2015 | 27857 | 28235 | 27775 | 28209 | 0 | +116.00(+0.41%) |
Jul 05, 2015 | 27973 | 28135 | 27897 | 28093 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 27973 | 28135 | 27897 | 28093 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 27973 | 28135 | 27897 | 28093 | 0 | +147.00(+0.53%) |
Jul 02, 2015 | 28100 | 28116 | 27906 | 27946 | 0 | -75.10(-0.27%) |