Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1189 | 1205 | 1171 | 1176 | 869 | -46.48(-3.80%) |
Sep 29, 2015 | 1223 | 1228 | 1198 | 1222 | 344 | +3.36(+0.28%) |
Sep 28, 2015 | 1148 | 1223 | 1145 | 1219 | 402 | +84.40(+7.44%) |
Sep 25, 2015 | 1106 | 1139 | 1102 | 1134 | 180 | +5.51(+0.49%) |
Sep 24, 2015 | 1135 | 1153 | 1127 | 1129 | 416 | +15.59(+1.40%) |
Sep 23, 2015 | 1097 | 1116 | 1092 | 1113 | 68 | +9.18(+0.83%) |
Sep 22, 2015 | 1100 | 1118 | 1090 | 1104 | 469 | +40.36(+3.79%) |
Sep 21, 2015 | 1062 | 1067 | 1044 | 1064 | 164 | -18.28(-1.69%) |
Sep 18, 2015 | 1066 | 1083 | 1050 | 1082 | 155 | +60.59(+5.93%) |
Sep 17, 2015 | 1031 | 1031 | 1010 | 1021 | 316 | -4.69(-0.46%) |
Sep 16, 2015 | 1053 | 1053 | 1026 | 1026 | 95 | -30.58(-2.89%) |
Sep 15, 2015 | 1086 | 1091 | 1056 | 1057 | 247 | -36.70(-3.36%) |
Sep 14, 2015 | 1071 | 1097 | 1071 | 1093 | 220 | +15.29(+1.42%) |
Sep 11, 2015 | 1107 | 1117 | 1078 | 1078 | 320 | -21.10(-1.92%) |
Sep 10, 2015 | 1109 | 1109 | 1068 | 1099 | 639 | -7.34(-0.66%) |
Sep 09, 2015 | 1045 | 1106 | 1045 | 1106 | 97 | +37.92(+3.55%) |
Sep 08, 2015 | 1104 | 1110 | 1068 | 1068 | 146 | -83.48(-7.25%) |
Sep 04, 2015 | 1150 | 1152 | 1152 | 1152 | 235 | +38.29(+3.44%) |
Sep 03, 2015 | 1095 | 1114 | 1091 | 1114 | 91 | -17.50(-1.55%) |
Sep 02, 2015 | 1138 | 1176 | 1131 | 1131 | 655 | -50.46(-4.27%) |
Sep 01, 2015 | 1126 | 1188 | 1126 | 1182 | 790 | +99.69(+9.21%) |
Aug 31, 2015 | 1084 | 1093 | 1072 | 1082 | 317 | +3.37(+0.31%) |
Aug 28, 2015 | 1087 | 1092 | 1069 | 1079 | 131 | -8.56(-0.79%) |
Aug 27, 2015 | 1135 | 1135 | 1079 | 1087 | 868 | -81.96(-7.01%) |
Aug 26, 2015 | 1184 | 1261 | 1159 | 1169 | 610 | -96.33(-7.61%) |
Aug 25, 2015 | 1126 | 1265 | 1126 | 1265 | 1,246 | +42.20(+3.45%) |
Aug 24, 2015 | 1116 | 1436 | 860.83 | 1223 | 2,008 | +129.36(+11.83%) |
Aug 21, 2015 | 1056 | 1094 | 1047 | 1094 | 425 | +69.42(+6.78%) |
Aug 20, 2015 | 977.04 | 1024 | 977.04 | 1024 | 719 | +66.35(+6.93%) |
Aug 19, 2015 | 957.16 | 966.94 | 942.48 | 958.08 | 213 | +28.13(+3.03%) |
Aug 18, 2015 | 921.07 | 929.94 | 918.33 | 929.94 | 61 | +13.76(+1.50%) |
Aug 17, 2015 | 953.79 | 955.93 | 916.18 | 916.18 | 212 | -24.47(-2.60%) |
Aug 14, 2015 | 962.66 | 963.27 | 940.65 | 940.65 | 264 | -18.96(-1.98%) |
Aug 13, 2015 | 958.99 | 966.64 | 954.10 | 959.61 | 232 | +0.00(+0.00%) |
Aug 12, 2015 | 973.37 | 1001 | 959.57 | 959.61 | 688 | +7.03(+0.74%) |
Aug 11, 2015 | 948.29 | 955.32 | 948.29 | 952.57 | 82 | +24.77(+2.67%) |
Aug 10, 2015 | 952.88 | 952.88 | 927.80 | 927.80 | 271 | -43.73(-4.50%) |
Aug 07, 2015 | 970.19 | 982.85 | 967.56 | 971.53 | 189 | +6.12(+0.63%) |
Aug 06, 2015 | 951.35 | 978.84 | 951.35 | 965.41 | 173 | +26.57(+2.83%) |
Aug 05, 2015 | 927.50 | 940.95 | 919.54 | 938.84 | 227 | -18.84(-1.97%) |
Aug 04, 2015 | 951.96 | 959.30 | 937.89 | 957.68 | 332 | +5.11(+0.54%) |
Aug 03, 2015 | 941.87 | 965.87 | 941.32 | 952.57 | 309 | +8.26(+0.87%) |
Jul 31, 2015 | 933.00 | 944.32 | 933.00 | 944.32 | 29 | -9.79(-1.03%) |
Jul 29, 2015 | 984.07 | 984.07 | 952.57 | 954.10 | 3 | -37.31(-3.76%) |
Jul 28, 2015 | 1020 | 1020 | 990.18 | 991.41 | 41 | -32.72(-3.20%) |
Jul 27, 2015 | 1013 | 1024 | 1012 | 1024 | 77 | +25.38(+2.54%) |
Jul 24, 2015 | 978.57 | 999.05 | 971.53 | 998.75 | 1,004 | +28.75(+2.96%) |
Jul 23, 2015 | 948.29 | 971.84 | 943.40 | 970.00 | 367 | +17.12(+1.80%) |
Jul 22, 2015 | 955.93 | 955.93 | 952.88 | 952.88 | 202 | -7.65(-0.80%) |
Jul 21, 2015 | 934.73 | 960.52 | 934.73 | 960.52 | 128 | +20.79(+2.21%) |
Jul 20, 2015 | 944.62 | 945.34 | 937.56 | 939.73 | 126 | +3.06(+0.33%) |
Jul 17, 2015 | 923.22 | 938.81 | 923.22 | 936.67 | 335 | +17.12(+1.86%) |
Jul 16, 2015 | 914.96 | 920.80 | 914.96 | 919.54 | 22 | -8.56(-0.92%) |
Jul 15, 2015 | 919.85 | 930.55 | 917.40 | 928.10 | 52 | +15.59(+1.71%) |
Jul 14, 2015 | 925.05 | 925.05 | 910.99 | 912.51 | 79 | -10.71(-1.16%) |
Jul 13, 2015 | 927.80 | 930.86 | 921.69 | 923.22 | 220 | -35.47(-3.70%) |
Jul 10, 2015 | 946.76 | 958.69 | 946.76 | 958.69 | 481 | -21.41(-2.18%) |
Jul 09, 2015 | 951.04 | 980.09 | 951.04 | 980.09 | 265 | -3.36(-0.34%) |
Jul 08, 2015 | 963.27 | 988.66 | 957.46 | 983.46 | 433 | +40.06(+4.25%) |
Jul 07, 2015 | 953.49 | 993.86 | 943.09 | 943.40 | 329 | -23.85(-2.47%) |
Jul 06, 2015 | 971.23 | 973.06 | 949.40 | 967.25 | 1,016 | +20.79(+2.20%) |
Jul 02, 2015 | 937.59 | 946.46 | 946.46 | 946.46 | 353 | +4.59(+0.49%) |