Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2779 | 2800 | 2772 | 2791 | 0 | +2.95(+0.11%) |
Sep 29, 2015 | 2763 | 2791 | 2740 | 2788 | 0 | -3.98(-0.14%) |
Sep 28, 2015 | 2823 | 2830 | 2781 | 2792 | 0 | -40.72(-1.44%) |
Sep 27, 2015 | 2830 | 2842 | 2817 | 2833 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 2830 | 2842 | 2817 | 2833 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 2830 | 2842 | 2817 | 2833 | 0 | -13.10(-0.46%) |
Sep 24, 2015 | 2860 | 2860 | 2827 | 2846 | 0 | +0.00(+0.00%) |
Sep 23, 2015 | 2860 | 2860 | 2827 | 2846 | 0 | -22.73(-0.79%) |
Sep 22, 2015 | 2890 | 2905 | 2863 | 2868 | 0 | -13.80(-0.48%) |
Sep 21, 2015 | 2855 | 2886 | 2855 | 2882 | 0 | +2.68(+0.09%) |
Sep 20, 2015 | 2893 | 2920 | 2880 | 2880 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 2893 | 2920 | 2880 | 2880 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 2893 | 2920 | 2880 | 2880 | 0 | -16.22(-0.56%) |
Sep 17, 2015 | 2878 | 2904 | 2877 | 2896 | 0 | +27.07(+0.94%) |
Sep 16, 2015 | 2862 | 2887 | 2856 | 2869 | 0 | +26.80(+0.94%) |
Sep 15, 2015 | 2855 | 2857 | 2838 | 2842 | 0 | -29.53(-1.03%) |
Sep 14, 2015 | 2887 | 2889 | 2871 | 2871 | 0 | -16.56(-0.57%) |
Sep 13, 2015 | 2886 | 2898 | 2868 | 2888 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 2886 | 2898 | 2868 | 2888 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 2886 | 2898 | 2868 | 2888 | 0 | +0.00(+0.00%) |
Sep 10, 2015 | 2886 | 2898 | 2868 | 2888 | 0 | -40.15(-1.37%) |
Sep 09, 2015 | 2901 | 2932 | 2891 | 2928 | 0 | +42.86(+1.49%) |
Sep 08, 2015 | 2860 | 2892 | 2829 | 2885 | 0 | +32.91(+1.15%) |
Sep 07, 2015 | 2842 | 2866 | 2833 | 2852 | 0 | -11.40(-0.40%) |
Sep 06, 2015 | 2889 | 2893 | 2859 | 2864 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 2889 | 2893 | 2859 | 2864 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 2889 | 2893 | 2859 | 2864 | 0 | -42.62(-1.47%) |
Sep 03, 2015 | 2879 | 2909 | 2878 | 2906 | 0 | +28.30(+0.98%) |
Sep 02, 2015 | 2898 | 2907 | 2877 | 2878 | 0 | -4.64(-0.16%) |
Sep 01, 2015 | 2916 | 2930 | 2878 | 2883 | 0 | -38.67(-1.32%) |
Aug 31, 2015 | 2987 | 2987 | 2921 | 2921 | 0 | -34.50(-1.17%) |
Aug 30, 2015 | 2985 | 2999 | 2947 | 2956 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 2985 | 2999 | 2947 | 2956 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 2985 | 2999 | 2947 | 2956 | 0 | +10.51(+0.36%) |
Aug 27, 2015 | 2915 | 2953 | 2910 | 2945 | 0 | +72.43(+2.52%) |
Aug 26, 2015 | 2860 | 2905 | 2847 | 2873 | 0 | -13.29(-0.46%) |
Aug 25, 2015 | 2810 | 2927 | 2808 | 2886 | 0 | +42.90(+1.51%) |
Aug 24, 2015 | 2918 | 2919 | 2843 | 2843 | 0 | -127.62(-4.30%) |
Aug 23, 2015 | 2962 | 2980 | 2948 | 2971 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 2962 | 2980 | 2948 | 2971 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 2962 | 2980 | 2948 | 2971 | 0 | -38.77(-1.29%) |
Aug 20, 2015 | 3023 | 3027 | 3001 | 3010 | 0 | -31.47(-1.03%) |
Aug 19, 2015 | 3056 | 3063 | 3039 | 3041 | 0 | -8.40(-0.28%) |
Aug 18, 2015 | 3077 | 3085 | 3050 | 3050 | 0 | -17.70(-0.58%) |
Aug 17, 2015 | 3115 | 3116 | 3067 | 3067 | 0 | -46.90(-1.51%) |
Aug 16, 2015 | 3095 | 3119 | 3093 | 3114 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 3095 | 3119 | 3093 | 3114 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 3095 | 3119 | 3093 | 3114 | 0 | +22.47(+0.73%) |
Aug 13, 2015 | 3069 | 3103 | 3064 | 3092 | 0 | +30.29(+0.99%) |
Aug 12, 2015 | 3100 | 3101 | 3058 | 3061 | 0 | -91.57(-2.90%) |
Aug 11, 2015 | 3213 | 3214 | 3148 | 3153 | 0 | -43.60(-1.36%) |
Aug 10, 2015 | 3194 | 3197 | 3181 | 3197 | 0 | +0.00(+0.00%) |
Aug 09, 2015 | 3194 | 3197 | 3181 | 3197 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 3194 | 3197 | 3181 | 3197 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 3194 | 3197 | 3181 | 3197 | 0 | +0.00(+0.00%) |
Aug 06, 2015 | 3194 | 3197 | 3181 | 3197 | 0 | +5.27(+0.17%) |
Aug 05, 2015 | 3179 | 3198 | 3165 | 3191 | 0 | +0.35(+0.01%) |
Aug 04, 2015 | 3192 | 3194 | 3175 | 3191 | 0 | -1.75(-0.05%) |
Aug 03, 2015 | 3206 | 3217 | 3186 | 3193 | 0 | -9.71(-0.30%) |
Aug 02, 2015 | 3215 | 3218 | 3185 | 3202 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 3215 | 3218 | 3185 | 3202 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 3215 | 3218 | 3185 | 3202 | 0 | -47.02(-1.45%) |
Jul 30, 2015 | 3282 | 3284 | 3248 | 3250 | 0 | -34.48(-1.05%) |
Jul 29, 2015 | 3287 | 3300 | 3275 | 3284 | 0 | +2.91(+0.09%) |
Jul 28, 2015 | 3305 | 3307 | 3277 | 3281 | 0 | -32.33(-0.98%) |
Jul 27, 2015 | 3324 | 3326 | 3311 | 3313 | 0 | -39.23(-1.17%) |
Jul 26, 2015 | 3361 | 3367 | 3347 | 3353 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 3361 | 3367 | 3347 | 3353 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 3361 | 3367 | 3347 | 3353 | 0 | -3.72(-0.11%) |
Jul 23, 2015 | 3371 | 3376 | 3356 | 3356 | 0 | -2.80(-0.08%) |
Jul 22, 2015 | 3369 | 3378 | 3353 | 3359 | 0 | -12.24(-0.36%) |
Jul 21, 2015 | 3383 | 3384 | 3366 | 3371 | 0 | -2.07(-0.06%) |
Jul 20, 2015 | 3370 | 3376 | 3361 | 3373 | 0 | +20.03(+0.60%) |
Jul 19, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +0.00(+0.00%) |
Jul 16, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +14.59(+0.44%) |
Jul 15, 2015 | 3323 | 3342 | 3322 | 3339 | 0 | +22.36(+0.67%) |
Jul 14, 2015 | 3322 | 3330 | 3309 | 3316 | 0 | +5.28(+0.16%) |
Jul 13, 2015 | 3298 | 3316 | 3290 | 3311 | 0 | +31.34(+0.96%) |
Jul 12, 2015 | 3275 | 3291 | 3273 | 3280 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3275 | 3291 | 3273 | 3280 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3275 | 3291 | 3273 | 3280 | 0 | +12.48(+0.38%) |
Jul 09, 2015 | 3261 | 3289 | 3250 | 3267 | 0 | -17.59(-0.54%) |
Jul 08, 2015 | 3330 | 3335 | 3274 | 3285 | 0 | -55.94(-1.67%) |
Jul 07, 2015 | 3342 | 3346 | 3328 | 3341 | 0 | +7.99(+0.24%) |
Jul 06, 2015 | 3320 | 3335 | 3307 | 3333 | 0 | -9.79(-0.29%) |
Jul 05, 2015 | 3331 | 3348 | 3329 | 3343 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3331 | 3348 | 3329 | 3343 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3331 | 3348 | 3329 | 3343 | 0 | +14.89(+0.45%) |
Jul 02, 2015 | 3355 | 3358 | 3326 | 3328 | 0 | -3.30(-0.10%) |