Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +138.30(+0.56%) |
Jul 30, 2015 | 24822 | 24873 | 24478 | 24498 | 0 | -121.40(-0.49%) |
Jul 29, 2015 | 24630 | 24719 | 24444 | 24619 | 0 | +115.50(+0.47%) |
Jul 28, 2015 | 24270 | 24947 | 24141 | 24504 | 0 | +151.90(+0.62%) |
Jul 27, 2015 | 24907 | 24909 | 24282 | 24352 | 0 | -776.50(-3.09%) |
Jul 26, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | -270.30(-1.06%) |
Jul 23, 2015 | 25309 | 25501 | 25250 | 25399 | 0 | +116.20(+0.46%) |
Jul 22, 2015 | 25402 | 25402 | 25178 | 25283 | 0 | -253.80(-0.99%) |
Jul 21, 2015 | 25429 | 25634 | 25343 | 25536 | 0 | +131.60(+0.52%) |
Jul 20, 2015 | 25540 | 25540 | 25299 | 25405 | 0 | -10.50(-0.04%) |
Jul 19, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +252.50(+1.00%) |
Jul 16, 2015 | 24976 | 25170 | 24841 | 25163 | 0 | +107.00(+0.43%) |
Jul 15, 2015 | 25219 | 25219 | 24863 | 25056 | 0 | -65.10(-0.26%) |
Jul 14, 2015 | 25184 | 25251 | 24906 | 25121 | 0 | -103.10(-0.41%) |
Jul 13, 2015 | 24710 | 25276 | 24596 | 25224 | 0 | +322.70(+1.30%) |
Jul 12, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +508.50(+2.08%) |
Jul 09, 2015 | 23436 | 24696 | 23333 | 24393 | 0 | +876.20(+3.73%) |
Jul 08, 2015 | 24411 | 24411 | 22837 | 23517 | 0 | -1458.70(-5.84%) |
Jul 07, 2015 | 25392 | 25439 | 24819 | 24975 | 0 | -261.00(-1.03%) |
Jul 06, 2015 | 26084 | 26262 | 24750 | 25236 | 0 | -827.80(-3.18%) |
Jul 05, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | -218.20(-0.83%) |
Jul 02, 2015 | 26459 | 26459 | 26136 | 26282 | 0 | +32.30(+0.12%) |
Jul 01, 2015 | 25944 | 26470 | 25886 | 26250 | 0 | +0.00(+0.00%) |
Jun 30, 2015 | 25944 | 26470 | 25886 | 26250 | 0 | +283.00(+1.09%) |
Jun 29, 2015 | 26560 | 26632 | 25618 | 25967 | 0 | -696.90(-2.61%) |
Jun 28, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | -481.90(-1.78%) |
Jun 25, 2015 | 27329 | 27350 | 27121 | 27146 | 0 | -259.20(-0.95%) |
Jun 24, 2015 | 27397 | 27470 | 27293 | 27405 | 0 | +71.50(+0.26%) |
Jun 23, 2015 | 27126 | 27406 | 27008 | 27334 | 0 | +252.70(+0.93%) |
Jun 22, 2015 | 26854 | 27166 | 26812 | 27081 | 0 | +320.30(+1.20%) |
Jun 21, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +65.80(+0.25%) |
Jun 18, 2015 | 26786 | 26874 | 26596 | 26695 | 0 | -59.10(-0.22%) |
Jun 17, 2015 | 26671 | 26881 | 26556 | 26754 | 0 | +187.10(+0.70%) |
Jun 16, 2015 | 26808 | 26893 | 26553 | 26567 | 0 | -295.10(-1.10%) |
Jun 15, 2015 | 27095 | 27131 | 26842 | 26862 | 0 | -418.70(-1.53%) |
Jun 14, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +372.70(+1.39%) |
Jun 11, 2015 | 26938 | 26992 | 26839 | 26908 | 0 | +220.20(+0.83%) |
Jun 10, 2015 | 27053 | 27117 | 26574 | 26688 | 0 | -301.90(-1.12%) |
Jun 09, 2015 | 27296 | 27322 | 26972 | 26990 | 0 | -326.80(-1.20%) |
Jun 08, 2015 | 27147 | 27429 | 27060 | 27316 | 0 | +56.10(+0.21%) |
Jun 07, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | -291.70(-1.06%) |
Jun 04, 2015 | 27645 | 27855 | 27094 | 27552 | 0 | -105.60(-0.38%) |
Jun 03, 2015 | 27716 | 27767 | 27509 | 27658 | 0 | +190.80(+0.69%) |
Jun 02, 2015 | 27473 | 27603 | 27348 | 27467 | 0 | -130.50(-0.47%) |
Jun 01, 2015 | 27373 | 27766 | 27242 | 27597 | 0 | +173.00(+0.63%) |
May 31, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 30, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 29, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | -30.10(-0.11%) |
May 28, 2015 | 28162 | 28162 | 27242 | 27454 | 0 | -626.90(-2.23%) |
May 27, 2015 | 28215 | 28215 | 27982 | 28081 | 0 | -168.70(-0.60%) |
May 26, 2015 | 28462 | 28525 | 28238 | 28250 | 0 | +257.10(+0.92%) |
May 25, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 24, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 23, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 22, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +469.10(+1.70%) |
May 21, 2015 | 27507 | 27612 | 27393 | 27524 | 0 | -61.40(-0.22%) |
May 20, 2015 | 27751 | 27751 | 27490 | 27585 | 0 | -108.40(-0.39%) |
May 19, 2015 | 27597 | 27766 | 27501 | 27694 | 0 | +102.30(+0.37%) |
May 18, 2015 | 27792 | 27792 | 27436 | 27591 | 0 | -231.10(-0.83%) |
May 17, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 16, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 15, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +535.70(+1.96%) |
May 14, 2015 | 27396 | 27398 | 27193 | 27287 | 0 | +37.30(+0.14%) |
May 13, 2015 | 27474 | 27525 | 27191 | 27249 | 0 | -157.90(-0.58%) |
May 12, 2015 | 27664 | 27694 | 27396 | 27407 | 0 | -311.00(-1.12%) |
May 11, 2015 | 27837 | 27837 | 27582 | 27718 | 0 | +140.90(+0.51%) |
May 10, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 09, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 08, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +287.30(+1.05%) |
May 07, 2015 | 27568 | 27604 | 27207 | 27290 | 0 | -350.90(-1.27%) |
May 06, 2015 | 27698 | 28055 | 27570 | 27641 | 0 | -114.60(-0.41%) |
May 05, 2015 | 28296 | 28317 | 27598 | 27756 | 0 | -368.30(-1.31%) |
May 04, 2015 | 28231 | 28344 | 28017 | 28124 | 0 | -9.20(-0.03%) |
May 03, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 02, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |