Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +30.48(+0.32%) |
Jul 30, 2015 | 9404 | 9443 | 9351 | 9398 | 0 | +9.72(+0.10%) |
Jul 29, 2015 | 9309 | 9388 | 9300 | 9388 | 0 | +112.25(+1.21%) |
Jul 28, 2015 | 9221 | 9276 | 9188 | 9276 | 0 | +81.24(+0.88%) |
Jul 27, 2015 | 9325 | 9332 | 9171 | 9194 | 0 | -128.49(-1.38%) |
Jul 26, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | -58.60(-0.62%) |
Jul 23, 2015 | 9363 | 9408 | 9335 | 9382 | 0 | +92.31(+0.99%) |
Jul 22, 2015 | 9350 | 9357 | 9269 | 9289 | 0 | -96.19(-1.02%) |
Jul 21, 2015 | 9477 | 9479 | 9364 | 9385 | 0 | -97.17(-1.02%) |
Jul 20, 2015 | 9470 | 9526 | 9452 | 9483 | 0 | +36.45(+0.39%) |
Jul 19, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | -12.79(-0.14%) |
Jul 16, 2015 | 9332 | 9459 | 9324 | 9459 | 0 | +139.71(+1.50%) |
Jul 15, 2015 | 9299 | 9349 | 9277 | 9319 | 0 | +8.18(+0.09%) |
Jul 14, 2015 | 9269 | 9322 | 9229 | 9311 | 0 | +60.97(+0.66%) |
Jul 13, 2015 | 9189 | 9263 | 9186 | 9250 | 0 | +115.92(+1.27%) |
Jul 12, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +149.10(+1.66%) |
Jul 09, 2015 | 8848 | 9010 | 8841 | 8985 | 0 | +132.65(+1.50%) |
Jul 08, 2015 | 8841 | 8872 | 8807 | 8852 | 0 | +88.32(+1.01%) |
Jul 07, 2015 | 8891 | 8892 | 8764 | 8764 | 0 | -98.67(-1.11%) |
Jul 06, 2015 | 8799 | 8894 | 8796 | 8863 | 0 | -50.06(-0.56%) |
Jul 05, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | -48.64(-0.54%) |
Jul 02, 2015 | 8941 | 9005 | 8939 | 8961 | 0 | +52.49(+0.59%) |
Jul 01, 2015 | 8809 | 8955 | 8793 | 8909 | 0 | +128.08(+1.46%) |
Jun 30, 2015 | 8833 | 8896 | 8769 | 8781 | 0 | -87.48(-0.99%) |
Jun 29, 2015 | 8730 | 8945 | 8728 | 8868 | 0 | -139.11(-1.54%) |
Jun 28, 2015 | 9005 | 9048 | 8933 | 9008 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 9005 | 9048 | 8933 | 9008 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 9005 | 9048 | 8933 | 9008 | 0 | -37.82(-0.42%) |
Jun 25, 2015 | 9032 | 9118 | 9014 | 9045 | 0 | -36.49(-0.40%) |
Jun 24, 2015 | 9150 | 9169 | 9057 | 9082 | 0 | -55.52(-0.61%) |
Jun 23, 2015 | 9074 | 9170 | 9063 | 9137 | 0 | +115.96(+1.29%) |
Jun 22, 2015 | 8957 | 9035 | 8946 | 9021 | 0 | +154.05(+1.74%) |
Jun 21, 2015 | 8907 | 8975 | 8867 | 8867 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 8907 | 8975 | 8867 | 8867 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 8907 | 8975 | 8867 | 8867 | 0 | -12.97(-0.15%) |
Jun 18, 2015 | 8879 | 8880 | 8740 | 8880 | 0 | -26.40(-0.30%) |
Jun 17, 2015 | 8965 | 8987 | 8885 | 8907 | 0 | -58.71(-0.65%) |
Jun 16, 2015 | 8899 | 9002 | 8893 | 8965 | 0 | +40.73(+0.46%) |
Jun 15, 2015 | 8973 | 9006 | 8921 | 8925 | 0 | -101.76(-1.13%) |
Jun 14, 2015 | 9122 | 9144 | 9010 | 9026 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 9122 | 9144 | 9010 | 9026 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 9122 | 9144 | 9010 | 9026 | 0 | -119.87(-1.31%) |
Jun 11, 2015 | 9117 | 9188 | 9114 | 9146 | 0 | +43.60(+0.48%) |
Jun 10, 2015 | 8970 | 9134 | 8964 | 9103 | 0 | +122.48(+1.36%) |
Jun 09, 2015 | 9013 | 9040 | 8949 | 8980 | 0 | -80.27(-0.89%) |
Jun 08, 2015 | 9089 | 9119 | 9059 | 9060 | 0 | -44.53(-0.49%) |
Jun 07, 2015 | 9169 | 9181 | 9080 | 9105 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 9169 | 9181 | 9080 | 9105 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 9169 | 9181 | 9080 | 9105 | 0 | -128.63(-1.39%) |
Jun 04, 2015 | 9222 | 9283 | 9121 | 9234 | 0 | -19.65(-0.21%) |
Jun 03, 2015 | 9223 | 9299 | 9206 | 9253 | 0 | +49.21(+0.53%) |
Jun 02, 2015 | 9263 | 9291 | 9187 | 9204 | 0 | -63.35(-0.68%) |