Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 4633 | 4830 | 4615 | 4829 | 0 | +217.00(+4.71%) |
May 31, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 30, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 29, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | -8.53(-0.18%) |
May 28, 2015 | 4944 | 4986 | 4614 | 4620 | 0 | -321.44(-6.50%) |
May 27, 2015 | 4933 | 4958 | 4857 | 4942 | 0 | +30.81(+0.63%) |
May 26, 2015 | 4855 | 4912 | 4779 | 4911 | 0 | +97.10(+2.02%) |
May 25, 2015 | 4660 | 4815 | 4657 | 4814 | 0 | +156.20(+3.35%) |
May 24, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 23, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 22, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +128.18(+2.83%) |
May 21, 2015 | 4456 | 4530 | 4438 | 4529 | 0 | +83.13(+1.87%) |
May 20, 2015 | 4435 | 4521 | 4432 | 4446 | 0 | +28.74(+0.65%) |
May 19, 2015 | 4286 | 4418 | 4286 | 4418 | 0 | +134.06(+3.13%) |
May 18, 2015 | 4278 | 4325 | 4261 | 4283 | 0 | -25.20(-0.58%) |
May 17, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 16, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 15, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | -69.62(-1.59%) |
May 14, 2015 | 4373 | 4398 | 4329 | 4378 | 0 | +2.55(+0.06%) |
May 13, 2015 | 4402 | 4416 | 4342 | 4376 | 0 | -25.46(-0.58%) |
May 12, 2015 | 4342 | 4402 | 4318 | 4401 | 0 | +67.64(+1.56%) |
May 11, 2015 | 4231 | 4335 | 4188 | 4334 | 0 | +127.66(+3.04%) |
May 10, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 09, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 08, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +93.71(+2.28%) |
May 07, 2015 | 4198 | 4214 | 4108 | 4112 | 0 | -117.06(-2.77%) |
May 06, 2015 | 4312 | 4376 | 4187 | 4229 | 0 | -69.44(-1.62%) |
May 05, 2015 | 4480 | 4489 | 4282 | 4299 | 0 | -181.75(-4.06%) |
May 04, 2015 | 4441 | 4488 | 4387 | 4480 | 0 | +38.80(+0.87%) |
May 03, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 02, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 01, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | -34.96(-0.78%) |
Apr 29, 2015 | 4446 | 4500 | 4399 | 4477 | 519,800 | +0.41(+0.01%) |
Apr 28, 2015 | 4528 | 4572 | 4433 | 4476 | 767,700 | -51.19(-1.13%) |
Apr 27, 2015 | 4442 | 4530 | 4442 | 4527 | 671,100 | +133.71(+3.04%) |
Apr 24, 2015 | 4356 | 4416 | 4318 | 4394 | 628,600 | -20.82(-0.47%) |
Apr 23, 2015 | 4414 | 4444 | 4359 | 4415 | 667,300 | +16.02(+0.36%) |
Apr 22, 2015 | 4305 | 4400 | 4298 | 4398 | 680,300 | +104.87(+2.44%) |
Apr 21, 2015 | 4212 | 4294 | 4189 | 4294 | 634,500 | +76.54(+1.81%) |
Apr 20, 2015 | 4301 | 4356 | 4191 | 4217 | 857,100 | -70.22(-1.64%) |
Apr 17, 2015 | 4255 | 4317 | 4239 | 4287 | 701,700 | +92.48(+2.20%) |
Apr 16, 2015 | 4056 | 4195 | 4031 | 4195 | 551,200 | +110.66(+2.71%) |
Apr 15, 2015 | 4136 | 4175 | 4069 | 4084 | 613,000 | -51.40(-1.24%) |
Apr 14, 2015 | 4126 | 4168 | 4091 | 4136 | 610,700 | +13.85(+0.34%) |
Apr 13, 2015 | 4073 | 4128 | 4057 | 4122 | 589,800 | +87.40(+2.17%) |
Apr 10, 2015 | 3947 | 4040 | 3929 | 4034 | 484,300 | +76.78(+1.94%) |
Apr 09, 2015 | 4006 | 4016 | 3900 | 3958 | 585,200 | -37.28(-0.93%) |
Apr 08, 2015 | 3977 | 4000 | 3904 | 3995 | 618,100 | +33.43(+0.84%) |
Apr 07, 2015 | 3899 | 3962 | 3892 | 3961 | 570,400 | +97.45(+2.52%) |
Apr 03, 2015 | 3803 | 3864 | 3792 | 3864 | 473,000 | +38.15(+1.00%) |
Apr 02, 2015 | 3828 | 3835 | 3776 | 3826 | 479,300 | +15.49(+0.41%) |