Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5909 | 6062 | 5909 | 6062 | 0 | +152.37(+2.58%) |
Sep 29, 2015 | 5959 | 5959 | 5877 | 5909 | 0 | -49.62(-0.83%) |
Sep 28, 2015 | 6109 | 6110 | 5959 | 5959 | 0 | -150.15(-2.46%) |
Sep 27, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +147.52(+2.47%) |
Sep 24, 2015 | 6032 | 6056 | 5947 | 5961 | 0 | -70.75(-1.17%) |
Sep 23, 2015 | 5936 | 6068 | 5933 | 6032 | 0 | +96.40(+1.62%) |
Sep 22, 2015 | 6109 | 6112 | 5936 | 5936 | 0 | -172.87(-2.83%) |
Sep 21, 2015 | 6104 | 6169 | 6084 | 6109 | 0 | +4.60(+0.08%) |
Sep 20, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | -82.88(-1.34%) |
Sep 17, 2015 | 6229 | 6240 | 6183 | 6187 | 0 | -42.22(-0.68%) |
Sep 16, 2015 | 6138 | 6245 | 6138 | 6229 | 0 | +91.61(+1.49%) |
Sep 15, 2015 | 6085 | 6158 | 6020 | 6138 | 0 | +53.01(+0.87%) |
Sep 14, 2015 | 6118 | 6192 | 6065 | 6085 | 0 | -33.17(-0.54%) |
Sep 13, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | -38.05(-0.62%) |
Sep 10, 2015 | 6229 | 6229 | 6128 | 6156 | 0 | -73.20(-1.18%) |
Sep 09, 2015 | 6146 | 6284 | 6146 | 6229 | 0 | +82.91(+1.35%) |
Sep 08, 2015 | 6075 | 6196 | 6075 | 6146 | 0 | +71.58(+1.18%) |
Sep 07, 2015 | 6043 | 6126 | 6043 | 6075 | 0 | +31.60(+0.52%) |
Sep 06, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | -151.18(-2.44%) |
Sep 03, 2015 | 6083 | 6216 | 6083 | 6194 | 0 | +110.79(+1.82%) |
Sep 02, 2015 | 6059 | 6162 | 6021 | 6083 | 0 | +24.77(+0.41%) |
Sep 01, 2015 | 6248 | 6248 | 6029 | 6059 | 0 | -189.40(-3.03%) |
Aug 31, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +0.00(+0.00%) |
Aug 30, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +55.91(+0.90%) |
Aug 27, 2015 | 5979 | 6212 | 5979 | 6192 | 0 | +212.83(+3.56%) |
Aug 26, 2015 | 6081 | 6095 | 5950 | 5979 | 0 | -102.14(-1.68%) |
Aug 25, 2015 | 5899 | 6116 | 5899 | 6081 | 0 | +182.47(+3.09%) |
Aug 24, 2015 | 6188 | 6188 | 5768 | 5899 | 0 | -288.78(-4.67%) |
Aug 23, 2015 | 6368 | 6368 | 6188 | 6188 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 6368 | 6368 | 6188 | 6188 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 6368 | 6368 | 6188 | 6188 | 0 | -180.24(-2.83%) |
Aug 20, 2015 | 6403 | 6409 | 6360 | 6368 | 0 | -35.56(-0.56%) |
Aug 19, 2015 | 6526 | 6527 | 6403 | 6403 | 0 | -122.84(-1.88%) |
Aug 18, 2015 | 6550 | 6565 | 6506 | 6526 | 0 | -24.01(-0.37%) |
Aug 17, 2015 | 6551 | 6586 | 6508 | 6550 | 0 | -0.44(-0.01%) |
Aug 16, 2015 | 6568 | 6603 | 6544 | 6551 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 6568 | 6603 | 6544 | 6551 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 6568 | 6603 | 6544 | 6551 | 0 | -17.59(-0.27%) |
Aug 13, 2015 | 6571 | 6635 | 6553 | 6568 | 0 | -2.86(-0.04%) |
Aug 12, 2015 | 6665 | 6665 | 6536 | 6571 | 0 | -93.35(-1.40%) |
Aug 11, 2015 | 6736 | 6736 | 6664 | 6665 | 0 | -71.68(-1.06%) |
Aug 10, 2015 | 6718 | 6751 | 6654 | 6736 | 0 | +17.73(+0.26%) |
Aug 09, 2015 | 6747 | 6755 | 6718 | 6718 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 6747 | 6755 | 6718 | 6718 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 6747 | 6755 | 6718 | 6718 | 0 | -28.60(-0.42%) |
Aug 06, 2015 | 6752 | 6763 | 6717 | 6747 | 0 | -5.32(-0.08%) |
Aug 05, 2015 | 6687 | 6765 | 6687 | 6752 | 0 | +65.84(+0.98%) |
Aug 04, 2015 | 6689 | 6716 | 6645 | 6687 | 0 | -2.05(-0.03%) |
Aug 03, 2015 | 6696 | 6711 | 6668 | 6689 | 0 | -7.66(-0.11%) |
Aug 02, 2015 | 6669 | 6705 | 6646 | 6696 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 6669 | 6705 | 6646 | 6696 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 6669 | 6705 | 6646 | 6696 | 0 | +27.41(+0.41%) |
Jul 30, 2015 | 6631 | 6697 | 6631 | 6669 | 0 | +37.87(+0.57%) |
Jul 29, 2015 | 6555 | 6634 | 6555 | 6631 | 0 | +75.72(+1.16%) |
Jul 28, 2015 | 6505 | 6569 | 6505 | 6555 | 0 | +50.15(+0.77%) |
Jul 27, 2015 | 6580 | 6589 | 6496 | 6505 | 0 | -74.68(-1.13%) |
Jul 26, 2015 | 6655 | 6685 | 6574 | 6580 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 6655 | 6685 | 6574 | 6580 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 6655 | 6685 | 6574 | 6580 | 0 | -75.20(-1.13%) |
Jul 23, 2015 | 6667 | 6711 | 6645 | 6655 | 0 | -12.33(-0.18%) |
Jul 22, 2015 | 6769 | 6769 | 6653 | 6667 | 0 | -101.73(-1.50%) |
Jul 21, 2015 | 6789 | 6800 | 6759 | 6769 | 0 | -19.62(-0.29%) |
Jul 20, 2015 | 6775 | 6813 | 6772 | 6789 | 0 | +13.61(+0.20%) |
Jul 19, 2015 | 6796 | 6800 | 6765 | 6775 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 6796 | 6800 | 6765 | 6775 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 6796 | 6800 | 6765 | 6775 | 0 | -21.37(-0.31%) |
Jul 16, 2015 | 6754 | 6805 | 6752 | 6796 | 0 | +42.70(+0.63%) |
Jul 15, 2015 | 6754 | 6776 | 6728 | 6754 | 0 | +0.00(+0.00%) |
Jul 14, 2015 | 6738 | 6754 | 6711 | 6754 | 0 | +15.80(+0.23%) |
Jul 13, 2015 | 6673 | 6743 | 6673 | 6738 | 0 | +64.57(+0.97%) |
Jul 12, 2015 | 6582 | 6688 | 6582 | 6673 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 6582 | 6688 | 6582 | 6673 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 6582 | 6688 | 6582 | 6673 | 0 | +91.75(+1.39%) |
Jul 09, 2015 | 6491 | 6594 | 6491 | 6582 | 0 | +90.93(+1.40%) |
Jul 08, 2015 | 6432 | 6515 | 6430 | 6491 | 0 | +58.49(+0.91%) |
Jul 07, 2015 | 6536 | 6544 | 6432 | 6432 | 0 | -103.47(-1.58%) |
Jul 06, 2015 | 6586 | 6586 | 6507 | 6536 | 0 | -50.10(-0.76%) |
Jul 05, 2015 | 6630 | 6631 | 6572 | 6586 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 6630 | 6631 | 6572 | 6586 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 6630 | 6631 | 6572 | 6586 | 0 | -44.69(-0.67%) |
Jul 02, 2015 | 6609 | 6648 | 6600 | 6630 | 0 | +21.88(+0.33%) |