Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | -18.62(-0.21%) |
Oct 29, 2015 | 8967 | 8969 | 8904 | 8957 | 0 | +24.63(+0.28%) |
Oct 28, 2015 | 8860 | 8942 | 8841 | 8933 | 0 | +82.72(+0.93%) |
Oct 27, 2015 | 8843 | 8894 | 8806 | 8850 | 0 | -57.94(-0.65%) |
Oct 26, 2015 | 8914 | 8952 | 8889 | 8908 | 0 | -2.66(-0.03%) |
Oct 25, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +121.60(+1.38%) |
Oct 22, 2015 | 8629 | 8799 | 8622 | 8789 | 0 | +186.80(+2.17%) |
Oct 21, 2015 | 8666 | 8666 | 8580 | 8602 | 0 | -47.90(-0.55%) |
Oct 20, 2015 | 8702 | 8725 | 8639 | 8650 | 0 | -55.64(-0.64%) |
Oct 19, 2015 | 8717 | 8789 | 8698 | 8706 | 0 | -10.07(-0.12%) |
Oct 18, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +62.38(+0.72%) |
Oct 15, 2015 | 8611 | 8663 | 8581 | 8653 | 0 | +80.04(+0.93%) |
Oct 14, 2015 | 8601 | 8644 | 8559 | 8573 | 0 | -81.33(-0.94%) |
Oct 13, 2015 | 8686 | 8692 | 8593 | 8655 | 0 | -51.47(-0.59%) |
Oct 12, 2015 | 8691 | 8723 | 8642 | 8706 | 0 | +25.90(+0.30%) |
Oct 11, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +6.04(+0.07%) |
Oct 08, 2015 | 8677 | 8718 | 8636 | 8674 | 0 | +35.14(+0.41%) |
Oct 07, 2015 | 8769 | 8772 | 8631 | 8639 | 0 | -122.65(-1.40%) |
Oct 06, 2015 | 8755 | 8805 | 8702 | 8762 | 0 | +20.85(+0.24%) |
Oct 05, 2015 | 8644 | 8763 | 8632 | 8741 | 0 | +225.31(+2.65%) |
Oct 04, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +4.96(+0.06%) |
Oct 01, 2015 | 8620 | 8646 | 8492 | 8511 | 0 | -2.85(-0.03%) |
Sep 30, 2015 | 8449 | 8538 | 8428 | 8513 | 0 | +189.93(+2.28%) |
Sep 29, 2015 | 8289 | 8365 | 8245 | 8323 | 0 | -57.74(-0.69%) |
Sep 28, 2015 | 8516 | 8537 | 8381 | 8381 | 0 | -124.72(-1.47%) |
Sep 27, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +227.87(+2.75%) |
Sep 24, 2015 | 8442 | 8449 | 8260 | 8278 | 0 | -169.61(-2.01%) |
Sep 23, 2015 | 8493 | 8546 | 8448 | 8448 | 0 | -27.79(-0.33%) |
Sep 22, 2015 | 8693 | 8705 | 8472 | 8475 | 0 | -306.80(-3.49%) |
Sep 21, 2015 | 8698 | 8854 | 8691 | 8782 | 0 | +43.05(+0.49%) |
Sep 20, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | -110.21(-1.25%) |
Sep 17, 2015 | 8890 | 8892 | 8810 | 8849 | 0 | -21.74(-0.25%) |
Sep 16, 2015 | 8855 | 8882 | 8815 | 8871 | 0 | +80.73(+0.92%) |
Sep 15, 2015 | 8706 | 8808 | 8683 | 8790 | 0 | +104.27(+1.20%) |
Sep 14, 2015 | 8782 | 8852 | 8683 | 8686 | 0 | -86.27(-0.98%) |
Sep 13, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | -6.32(-0.07%) |
Sep 10, 2015 | 8825 | 8903 | 8766 | 8779 | 0 | -93.16(-1.05%) |
Sep 09, 2015 | 8902 | 8964 | 8854 | 8872 | 0 | +110.97(+1.27%) |
Sep 08, 2015 | 8747 | 8845 | 8746 | 8761 | 0 | +55.42(+0.64%) |
Sep 07, 2015 | 8713 | 8745 | 8666 | 8706 | 0 | +53.18(+0.61%) |
Sep 06, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | -123.29(-1.40%) |
Sep 03, 2015 | 8726 | 8815 | 8700 | 8776 | 0 | +149.30(+1.73%) |
Sep 02, 2015 | 8669 | 8715 | 8591 | 8626 | 0 | +5.07(+0.06%) |
Sep 01, 2015 | 8747 | 8750 | 8566 | 8621 | 0 | -203.29(-2.30%) |
Aug 31, 2015 | 8745 | 8831 | 8728 | 8825 | 0 | +39.46(+0.45%) |
Aug 30, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | -27.48(-0.31%) |
Aug 27, 2015 | 8758 | 8830 | 8724 | 8813 | 0 | +263.83(+3.09%) |
Aug 26, 2015 | 8622 | 8730 | 8530 | 8549 | 0 | -210.04(-2.40%) |
Aug 25, 2015 | 8569 | 8816 | 8533 | 8759 | 0 | +289.90(+3.42%) |
Aug 24, 2015 | 8499 | 8633 | 8155 | 8469 | 0 | -329.68(-3.75%) |
Aug 23, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | -306.14(-3.36%) |
Aug 20, 2015 | 9228 | 9237 | 9091 | 9105 | 0 | -146.89(-1.59%) |
Aug 19, 2015 | 9340 | 9359 | 9247 | 9252 | 0 | -132.00(-1.41%) |
Aug 18, 2015 | 9392 | 9416 | 9364 | 9384 | 0 | -6.86(-0.07%) |
Aug 17, 2015 | 9398 | 9418 | 9327 | 9390 | 0 | +43.90(+0.47%) |
Aug 16, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +21.35(+0.23%) |
Aug 13, 2015 | 9315 | 9386 | 9308 | 9325 | 0 | +141.33(+1.54%) |
Aug 12, 2015 | 9351 | 9352 | 9144 | 9184 | 0 | -240.53(-2.55%) |
Aug 11, 2015 | 9475 | 9502 | 9412 | 9424 | 0 | -86.37(-0.91%) |
Aug 10, 2015 | 9432 | 9518 | 9373 | 9511 | 0 | +102.51(+1.09%) |
Aug 09, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | -49.72(-0.53%) |
Aug 06, 2015 | 9502 | 9518 | 9455 | 9458 | 0 | -68.80(-0.72%) |
Aug 05, 2015 | 9506 | 9538 | 9474 | 9527 | 0 | +46.59(+0.49%) |
Aug 04, 2015 | 9459 | 9496 | 9435 | 9480 | 0 | +11.23(+0.12%) |
Aug 03, 2015 | 9441 | 9501 | 9438 | 9469 | 0 | +40.80(+0.43%) |
Aug 02, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |