Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3050 | 3092 | 3016 | 3084 | 0 | +33.10(+1.09%) |
Aug 30, 2015 | 3045 | 3058 | 3043 | 3050 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 3045 | 3058 | 3043 | 3050 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 3045 | 3058 | 3043 | 3050 | 0 | +5.08(+0.17%) |
Aug 27, 2015 | 2953 | 3054 | 2953 | 3045 | 0 | +92.11(+3.12%) |
Aug 26, 2015 | 2944 | 2964 | 2844 | 2953 | 0 | +8.84(+0.30%) |
Aug 25, 2015 | 2904 | 2982 | 2904 | 2944 | 0 | +40.48(+1.39%) |
Aug 24, 2015 | 2987 | 2987 | 2881 | 2904 | 0 | -82.97(-2.78%) |
Aug 23, 2015 | 3024 | 3025 | 2980 | 2987 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 3024 | 3025 | 2980 | 2987 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 3024 | 3025 | 2980 | 2987 | 0 | -37.25(-1.23%) |
Aug 20, 2015 | 3034 | 3035 | 3020 | 3024 | 0 | -10.17(-0.34%) |
Aug 19, 2015 | 3035 | 3035 | 3021 | 3034 | 0 | -0.80(-0.03%) |
Aug 18, 2015 | 3040 | 3047 | 3025 | 3035 | 0 | -5.30(-0.17%) |
Aug 17, 2015 | 3051 | 3057 | 3040 | 3040 | 0 | -11.05(-0.36%) |
Aug 16, 2015 | 3063 | 3063 | 3042 | 3051 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 3063 | 3063 | 3042 | 3051 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 3063 | 3063 | 3042 | 3051 | 0 | -11.53(-0.38%) |
Aug 13, 2015 | 3075 | 3084 | 3055 | 3063 | 0 | -12.00(-0.39%) |
Aug 12, 2015 | 3081 | 3081 | 3054 | 3075 | 0 | -6.35(-0.21%) |
Aug 11, 2015 | 3108 | 3109 | 3080 | 3081 | 0 | -26.50(-0.85%) |
Aug 10, 2015 | 3103 | 3112 | 3100 | 3108 | 0 | +5.04(+0.16%) |
Aug 09, 2015 | 3106 | 3112 | 3092 | 3103 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 3106 | 3112 | 3092 | 3103 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 3106 | 3112 | 3092 | 3103 | 0 | -3.06(-0.10%) |
Aug 06, 2015 | 3113 | 3117 | 3098 | 3106 | 0 | -7.43(-0.24%) |
Aug 05, 2015 | 3093 | 3128 | 3093 | 3113 | 0 | +20.79(+0.67%) |
Aug 04, 2015 | 3084 | 3098 | 3083 | 3093 | 0 | +11.00(+0.36%) |
Aug 03, 2015 | 3106 | 3107 | 3071 | 3082 | 0 | -27.29(-0.88%) |
Aug 02, 2015 | 3043 | 3110 | 3043 | 3109 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 3043 | 3110 | 3043 | 3109 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 3043 | 3110 | 3043 | 3109 | 0 | +66.12(+2.17%) |
Jul 30, 2015 | 3056 | 3062 | 3036 | 3043 | 0 | -13.43(-0.44%) |
Jul 29, 2015 | 3038 | 3062 | 3038 | 3056 | 0 | +17.68(+0.58%) |
Jul 28, 2015 | 3047 | 3067 | 3038 | 3038 | 0 | -8.61(-0.28%) |
Jul 27, 2015 | 3085 | 3085 | 3038 | 3047 | 0 | -37.59(-1.22%) |
Jul 26, 2015 | 3110 | 3114 | 3082 | 3085 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 3110 | 3114 | 3082 | 3085 | 0 | -24.92(-0.80%) |
Jul 24, 2015 | 3126 | 3128 | 3104 | 3110 | 0 | +0.00(+0.00%) |
Jul 23, 2015 | 3126 | 3128 | 3104 | 3110 | 0 | -16.06(-0.51%) |
Jul 22, 2015 | 3151 | 3152 | 3118 | 3126 | 0 | -25.31(-0.80%) |
Jul 21, 2015 | 3143 | 3154 | 3134 | 3151 | 0 | +8.28(+0.26%) |
Jul 20, 2015 | 3133 | 3149 | 3132 | 3143 | 0 | +9.57(+0.31%) |
Jul 19, 2015 | 3135 | 3142 | 3114 | 3133 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3135 | 3142 | 3114 | 3133 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3135 | 3142 | 3114 | 3133 | 0 | -1.95(-0.06%) |
Jul 16, 2015 | 3146 | 3149 | 3121 | 3135 | 0 | +0.00(+0.00%) |
Jul 15, 2015 | 3146 | 3149 | 3121 | 3135 | 0 | -10.63(-0.34%) |
Jul 14, 2015 | 3135 | 3154 | 3127 | 3146 | 0 | +10.31(+0.33%) |
Jul 13, 2015 | 3118 | 3139 | 3118 | 3135 | 0 | +17.16(+0.55%) |
Jul 12, 2015 | 3050 | 3122 | 3050 | 3118 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3050 | 3122 | 3050 | 3118 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3050 | 3122 | 3050 | 3118 | 0 | +68.42(+2.24%) |
Jul 09, 2015 | 3019 | 3056 | 3019 | 3050 | 0 | +30.87(+1.02%) |
Jul 08, 2015 | 3035 | 3038 | 3014 | 3019 | 0 | -15.90(-0.52%) |
Jul 07, 2015 | 3049 | 3055 | 3016 | 3035 | 0 | -14.54(-0.48%) |
Jul 06, 2015 | 3087 | 3087 | 3048 | 3049 | 0 | -37.69(-1.22%) |
Jul 05, 2015 | 3097 | 3101 | 3085 | 3087 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3097 | 3101 | 3085 | 3087 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3097 | 3101 | 3085 | 3087 | 0 | -9.76(-0.32%) |
Jul 02, 2015 | 3078 | 3103 | 3074 | 3097 | 0 | +18.64(+0.61%) |
Jul 01, 2015 | 3131 | 3142 | 3071 | 3078 | 0 | -52.39(-1.67%) |
Jun 30, 2015 | 3118 | 3135 | 3091 | 3131 | 0 | +12.62(+0.40%) |
Jun 29, 2015 | 3101 | 3120 | 3101 | 3118 | 0 | +0.00(+0.00%) |
Jun 28, 2015 | 3101 | 3120 | 3101 | 3118 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 3101 | 3120 | 3101 | 3118 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 3101 | 3120 | 3101 | 3118 | 0 | +16.91(+0.55%) |
Jun 25, 2015 | 3148 | 3148 | 3094 | 3101 | 0 | -47.08(-1.50%) |
Jun 24, 2015 | 3162 | 3164 | 3142 | 3148 | 0 | -13.43(-0.42%) |
Jun 23, 2015 | 3159 | 3187 | 3158 | 3162 | 0 | +2.96(+0.09%) |
Jun 22, 2015 | 3138 | 3166 | 3132 | 3159 | 0 | +20.55(+0.65%) |
Jun 21, 2015 | 3155 | 3161 | 3123 | 3138 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 3155 | 3161 | 3123 | 3138 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 3155 | 3161 | 3123 | 3138 | 0 | -17.09(-0.54%) |
Jun 18, 2015 | 3185 | 3187 | 3150 | 3155 | 0 | -29.47(-0.93%) |
Jun 17, 2015 | 3174 | 3191 | 3171 | 3185 | 0 | +10.79(+0.34%) |
Jun 16, 2015 | 3164 | 3177 | 3159 | 3174 | 0 | +9.41(+0.30%) |
Jun 15, 2015 | 3190 | 3196 | 3158 | 3164 | 0 | -25.66(-0.80%) |
Jun 14, 2015 | 3198 | 3203 | 3190 | 3190 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 3198 | 3203 | 3190 | 3190 | 0 | -8.03(-0.25%) |
Jun 12, 2015 | 3189 | 3204 | 3183 | 3198 | 0 | +0.00(+0.00%) |
Jun 11, 2015 | 3189 | 3204 | 3183 | 3198 | 0 | +8.90(+0.28%) |
Jun 10, 2015 | 3149 | 3201 | 3149 | 3189 | 0 | +7.42(+0.23%) |
Jun 09, 2015 | 3198 | 3208 | 3180 | 3182 | 0 | +0.00(+0.00%) |
Jun 08, 2015 | 3198 | 3208 | 3180 | 3182 | 0 | -16.17(-0.51%) |
Jun 07, 2015 | 3186 | 3202 | 3176 | 3198 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 3186 | 3202 | 3176 | 3198 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 3186 | 3202 | 3176 | 3198 | 0 | +6.16(+0.19%) |
Jun 04, 2015 | 3220 | 3222 | 3192 | 3192 | 0 | -21.53(-0.67%) |
Jun 03, 2015 | 3228 | 3238 | 3209 | 3213 | 0 | +0.00(+0.00%) |
Jun 02, 2015 | 3228 | 3238 | 3209 | 3213 | 0 | -15.20(-0.47%) |