Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3204 | 3208 | 3109 | 3206 | 0 | -26.36(-0.82%) |
Aug 30, 2015 | 3125 | 3236 | 3103 | 3232 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 3125 | 3236 | 3103 | 3232 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 3125 | 3236 | 3103 | 3232 | 0 | +148.76(+4.82%) |
Aug 27, 2015 | 2978 | 3085 | 2906 | 3084 | 0 | +156.30(+5.34%) |
Aug 26, 2015 | 2981 | 3092 | 2851 | 2927 | 0 | -37.68(-1.27%) |
Aug 25, 2015 | 3004 | 3123 | 2948 | 2965 | 0 | -244.93(-7.63%) |
Aug 24, 2015 | 3373 | 3388 | 3192 | 3210 | 0 | -297.84(-8.49%) |
Aug 23, 2015 | 3610 | 3653 | 3491 | 3508 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 3610 | 3653 | 3491 | 3508 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 3610 | 3653 | 3491 | 3508 | 0 | -156.55(-4.27%) |
Aug 20, 2015 | 3755 | 3788 | 3664 | 3664 | 0 | -129.82(-3.42%) |
Aug 19, 2015 | 3647 | 3811 | 3558 | 3794 | 0 | +45.95(+1.23%) |
Aug 18, 2015 | 3999 | 4006 | 3743 | 3748 | 0 | -245.51(-6.15%) |
Aug 17, 2015 | 3948 | 3995 | 3907 | 3994 | 0 | +28.34(+0.71%) |
Aug 16, 2015 | 3976 | 4001 | 3940 | 3965 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 3976 | 4001 | 3940 | 3965 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 3976 | 4001 | 3940 | 3965 | 0 | +10.77(+0.27%) |
Aug 13, 2015 | 3870 | 3956 | 3838 | 3955 | 0 | +68.24(+1.76%) |
Aug 12, 2015 | 3881 | 3938 | 3871 | 3886 | 0 | -41.59(-1.06%) |
Aug 11, 2015 | 3929 | 3970 | 3891 | 3928 | 0 | -0.51(-0.01%) |
Aug 10, 2015 | 3786 | 3944 | 3776 | 3928 | 0 | +184.22(+4.92%) |
Aug 09, 2015 | 3693 | 3757 | 3686 | 3744 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 3693 | 3757 | 3686 | 3744 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 3693 | 3757 | 3686 | 3744 | 0 | +82.66(+2.26%) |
Aug 06, 2015 | 3626 | 3711 | 3615 | 3662 | 0 | -33.03(-0.89%) |
Aug 05, 2015 | 3746 | 3782 | 3676 | 3695 | 0 | -61.97(-1.65%) |
Aug 04, 2015 | 3622 | 3757 | 3601 | 3757 | 0 | +133.63(+3.69%) |
Aug 03, 2015 | 3615 | 3649 | 3550 | 3623 | 0 | -40.82(-1.11%) |
Aug 02, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | -42.04(-1.13%) |
Jul 30, 2015 | 3774 | 3844 | 3686 | 3706 | 0 | -83.40(-2.20%) |
Jul 29, 2015 | 3690 | 3792 | 3612 | 3789 | 0 | +126.17(+3.44%) |
Jul 28, 2015 | 3573 | 3763 | 3537 | 3663 | 0 | -62.56(-1.68%) |
Jul 27, 2015 | 3986 | 4051 | 3720 | 3726 | 0 | -345.35(-8.48%) |
Jul 26, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | -53.01(-1.29%) |
Jul 23, 2015 | 4022 | 4133 | 4019 | 4124 | 0 | +97.88(+2.43%) |
Jul 22, 2015 | 3996 | 4042 | 3961 | 4026 | 0 | +8.37(+0.21%) |
Jul 21, 2015 | 3940 | 4042 | 3913 | 4018 | 0 | +25.56(+0.64%) |
Jul 20, 2015 | 3948 | 4021 | 3927 | 3992 | 0 | +34.76(+0.88%) |
Jul 19, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +134.17(+3.51%) |
Jul 16, 2015 | 3758 | 3878 | 3688 | 3823 | 0 | +17.48(+0.46%) |
Jul 15, 2015 | 3875 | 3914 | 3741 | 3806 | 0 | -118.79(-3.03%) |
Jul 14, 2015 | 3958 | 4035 | 3856 | 3924 | 0 | -45.90(-1.16%) |
Jul 13, 2015 | 3919 | 4030 | 3859 | 3970 | 0 | +92.59(+2.39%) |
Jul 12, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +168.47(+4.54%) |
Jul 09, 2015 | 3432 | 3748 | 3374 | 3709 | 0 | +202.14(+5.76%) |
Jul 08, 2015 | 3467 | 3599 | 3422 | 3507 | 0 | -219.93(-5.90%) |
Jul 07, 2015 | 3655 | 3751 | 3585 | 3727 | 0 | -48.79(-1.29%) |
Jul 06, 2015 | 3975 | 3975 | 3653 | 3776 | 0 | +88.99(+2.41%) |
Jul 05, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | -225.85(-5.77%) |
Jul 02, 2015 | 4059 | 4080 | 3795 | 3913 | 0 | -140.93(-3.48%) |
Jul 01, 2015 | 4214 | 4317 | 4043 | 4054 | 0 | -223.52(-5.23%) |
Jun 30, 2015 | 4007 | 4280 | 3848 | 4277 | 0 | +224.19(+5.53%) |
Jun 29, 2015 | 4290 | 4297 | 3875 | 4053 | 0 | -139.84(-3.34%) |
Jun 28, 2015 | 4400 | 4457 | 4140 | 4193 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 4400 | 4457 | 4140 | 4193 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 4400 | 4457 | 4140 | 4193 | 0 | -334.91(-7.40%) |
Jun 25, 2015 | 4712 | 4721 | 4484 | 4528 | 0 | -162.37(-3.46%) |
Jun 24, 2015 | 4605 | 4692 | 4552 | 4690 | 0 | +113.66(+2.48%) |
Jun 23, 2015 | 4472 | 4578 | 4265 | 4576 | 0 | +98.13(+2.19%) |
Jun 22, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | +0.00(+0.00%) |
Jun 21, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | -307.00(-6.42%) |
Jun 18, 2015 | 4943 | 4967 | 4781 | 4785 | 0 | -182.54(-3.67%) |
Jun 17, 2015 | 4891 | 4984 | 4767 | 4968 | 0 | +80.47(+1.65%) |
Jun 16, 2015 | 5004 | 5030 | 4842 | 4887 | 0 | -175.56(-3.47%) |
Jun 15, 2015 | 5174 | 5177 | 5049 | 5063 | 0 | -103.36(-2.00%) |
Jun 14, 2015 | 5143 | 5178 | 5103 | 5166 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 5143 | 5178 | 5103 | 5166 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 5143 | 5178 | 5103 | 5166 | 0 | +44.76(+0.87%) |
Jun 11, 2015 | 5101 | 5122 | 5051 | 5122 | 0 | +15.55(+0.30%) |
Jun 10, 2015 | 5049 | 5164 | 5001 | 5106 | 0 | -7.49(-0.15%) |
Jun 09, 2015 | 5146 | 5147 | 5043 | 5114 | 0 | -18.35(-0.36%) |
Jun 08, 2015 | 5046 | 5147 | 4997 | 5132 | 0 | +108.78(+2.17%) |
Jun 07, 2015 | 5016 | 5052 | 4898 | 5023 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 5016 | 5052 | 4898 | 5023 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 5016 | 5052 | 4898 | 5023 | 0 | +76.00(+1.54%) |
Jun 04, 2015 | 4913 | 4948 | 4647 | 4947 | 0 | +37.12(+0.76%) |
Jun 03, 2015 | 4924 | 4942 | 4822 | 4910 | 0 | -0.55(-0.01%) |
Jun 02, 2015 | 4845 | 4912 | 4798 | 4911 | 0 | +81.79(+1.69%) |