Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6620 | 6621 | 6521 | 6521 | 0 | -99.50(-1.50%) |
Jun 29, 2015 | 6754 | 6754 | 6599 | 6620 | 0 | -133.22(-1.97%) |
Jun 28, 2015 | 6808 | 6808 | 6731 | 6754 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 6808 | 6808 | 6731 | 6754 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 6808 | 6808 | 6731 | 6754 | 0 | -54.12(-0.79%) |
Jun 25, 2015 | 6845 | 6869 | 6799 | 6808 | 0 | -36.98(-0.54%) |
Jun 24, 2015 | 6835 | 6873 | 6834 | 6845 | 0 | +9.93(+0.15%) |
Jun 23, 2015 | 6826 | 6856 | 6826 | 6835 | 0 | +9.20(+0.13%) |
Jun 22, 2015 | 6710 | 6826 | 6710 | 6826 | 0 | +115.22(+1.72%) |
Jun 21, 2015 | 6708 | 6759 | 6692 | 6710 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 6708 | 6759 | 6692 | 6710 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 6708 | 6759 | 6692 | 6710 | 0 | +2.57(+0.04%) |
Jun 18, 2015 | 6681 | 6708 | 6625 | 6708 | 0 | +27.33(+0.41%) |
Jun 17, 2015 | 6710 | 6732 | 6666 | 6681 | 0 | -29.55(-0.44%) |
Jun 16, 2015 | 6711 | 6723 | 6657 | 6710 | 0 | -0.42(-0.01%) |
Jun 15, 2015 | 6785 | 6785 | 6708 | 6711 | 0 | -74.40(-1.10%) |
Jun 14, 2015 | 6847 | 6847 | 6760 | 6785 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 6847 | 6847 | 6760 | 6785 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 6847 | 6847 | 6760 | 6785 | 0 | -61.82(-0.90%) |
Jun 11, 2015 | 6830 | 6870 | 6807 | 6847 | 0 | +16.47(+0.24%) |
Jun 10, 2015 | 6754 | 6844 | 6734 | 6830 | 0 | +76.47(+1.13%) |
Jun 09, 2015 | 6790 | 6804 | 6737 | 6754 | 0 | -36.24(-0.53%) |
Jun 08, 2015 | 6805 | 6827 | 6782 | 6790 | 0 | -14.56(-0.21%) |
Jun 07, 2015 | 6859 | 6859 | 6785 | 6805 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 6859 | 6859 | 6785 | 6805 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 6859 | 6859 | 6785 | 6805 | 0 | -54.64(-0.80%) |
Jun 04, 2015 | 6950 | 6950 | 6839 | 6859 | 0 | -91.22(-1.31%) |
Jun 03, 2015 | 6928 | 6986 | 6902 | 6950 | 0 | +22.19(+0.32%) |
Jun 02, 2015 | 6954 | 6972 | 6872 | 6928 | 0 | -25.31(-0.36%) |
Jun 01, 2015 | 6984 | 7038 | 6943 | 6954 | 0 | -30.85(-0.44%) |
May 31, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | +0.00(+0.00%) |
May 30, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | +0.00(+0.00%) |
May 29, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | -56.49(-0.80%) |
May 28, 2015 | 7033 | 7050 | 7006 | 7041 | 0 | +7.59(+0.11%) |
May 27, 2015 | 6949 | 7054 | 6949 | 7033 | 0 | +84.34(+1.21%) |
May 26, 2015 | 7032 | 7040 | 6930 | 6949 | 0 | -82.73(-1.18%) |
May 25, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 24, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 23, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 22, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +18.25(+0.26%) |
May 21, 2015 | 7007 | 7026 | 6994 | 7013 | 0 | +6.21(+0.09%) |
May 20, 2015 | 6995 | 7019 | 6962 | 7007 | 0 | +12.16(+0.17%) |
May 19, 2015 | 6969 | 7011 | 6969 | 6995 | 0 | +26.23(+0.38%) |
May 18, 2015 | 6960 | 7015 | 6932 | 6969 | 0 | +8.38(+0.12%) |
May 17, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | +0.00(+0.00%) |
May 16, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | +0.00(+0.00%) |
May 15, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | -12.55(-0.18%) |
May 14, 2015 | 6950 | 6978 | 6885 | 6973 | 0 | +23.41(+0.34%) |
May 13, 2015 | 6934 | 6990 | 6921 | 6950 | 0 | +15.83(+0.23%) |
May 12, 2015 | 7030 | 7030 | 6888 | 6934 | 0 | -96.05(-1.37%) |
May 11, 2015 | 7047 | 7084 | 7025 | 7030 | 0 | -16.97(-0.24%) |
May 10, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +0.00(+0.00%) |
May 09, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +0.00(+0.00%) |
May 08, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +159.87(+2.32%) |
May 07, 2015 | 6934 | 6934 | 6810 | 6887 | 0 | -46.79(-0.67%) |
May 06, 2015 | 6928 | 6975 | 6913 | 6934 | 0 | +6.16(+0.09%) |
May 05, 2015 | 6986 | 7053 | 6928 | 6928 | 0 | -58.37(-0.84%) |
May 04, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 03, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 02, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 01, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +25.32(+0.36%) |
Apr 30, 2015 | 6946 | 6970 | 6906 | 6961 | 0 | +14.33(+0.21%) |
Apr 29, 2015 | 7030 | 7058 | 6946 | 6946 | 767,322,368 | -84.20(-1.20%) |
Apr 28, 2015 | 7104 | 7104 | 6984 | 7030 | 796,371,584 | -73.50(-1.03%) |
Apr 27, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +0.00(+0.00%) |
Apr 26, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +33.30(+0.47%) |
Apr 24, 2015 | 7054 | 7103 | 7051 | 7071 | 796,681,984 | +17.00(+0.24%) |
Apr 23, 2015 | 7028 | 7055 | 6996 | 7054 | 714,656,512 | +25.50(+0.36%) |
Apr 22, 2015 | 7063 | 7092 | 6997 | 7028 | 785,146,304 | -34.70(-0.49%) |
Apr 21, 2015 | 7052 | 7105 | 7030 | 7063 | 655,787,712 | +10.80(+0.15%) |
Apr 20, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +0.00(+0.00%) |
Apr 19, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +57.50(+0.82%) |
Apr 17, 2015 | 7060 | 7094 | 6979 | 6995 | 776,519,872 | -65.90(-0.93%) |
Apr 16, 2015 | 7097 | 7119 | 7058 | 7060 | 750,900,800 | -36.30(-0.51%) |
Apr 15, 2015 | 7075 | 7112 | 7058 | 7097 | 722,590,528 | +21.50(+0.30%) |
Apr 14, 2015 | 7064 | 7086 | 7045 | 7075 | 669,927,296 | +11.00(+0.16%) |
Apr 13, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | +0.00(+0.00%) |
Apr 12, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | -25.50(-0.36%) |
Apr 10, 2015 | 7015 | 7095 | 7015 | 7090 | 801,926,528 | +74.40(+1.06%) |
Apr 09, 2015 | 6937 | 7017 | 6937 | 7015 | 698,600,832 | +78.00(+1.12%) |
Apr 08, 2015 | 6962 | 7012 | 6932 | 6937 | 865,523,968 | -24.40(-0.35%) |
Apr 07, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +0.00(+0.00%) |
Apr 06, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +128.30(+1.88%) |
Apr 02, 2015 | 6810 | 6850 | 6801 | 6834 | 575,894,784 | +24.00(+0.35%) |