Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3111 | 3064 | 3110 | 0 | +37.00(+1.20%) | |
Aug 29, 2015 | 3142 | 3056 | 3073 | 0 | +0.00(+0.00%) | |
Aug 28, 2015 | 3142 | 3056 | 3073 | 0 | -41.00(-1.32%) | |
Aug 27, 2015 | 3118 | 3080 | 3114 | 0 | +26.00(+0.84%) | |
Aug 26, 2015 | 3123 | 3077 | 3088 | 0 | -18.00(-0.58%) | |
Aug 25, 2015 | 3148 | 3082 | 3106 | 0 | +9.00(+0.29%) | |
Aug 24, 2015 | 3108 | 2989 | 3097 | 0 | +13.00(+0.42%) | |
Aug 22, 2015 | 3134 | 3070 | 3084 | 0 | +0.00(+0.00%) | |
Aug 21, 2015 | 3134 | 3070 | 3084 | 0 | -30.00(-0.96%) | |
Aug 20, 2015 | 3142 | 3081 | 3114 | 0 | +15.00(+0.48%) | |
Aug 19, 2015 | 3137 | 3088 | 3099 | 0 | +24.00(+0.78%) | |
Aug 18, 2015 | 3092 | 3060 | 3075 | 0 | +26.00(+0.85%) | |
Aug 17, 2015 | 3092 | 3049 | 3049 | 0 | -12.00(-0.39%) | |
Aug 15, 2015 | 3077 | 3045 | 3061 | 0 | +0.00(+0.00%) | |
Aug 14, 2015 | 3077 | 3045 | 3061 | 0 | +8.00(+0.26%) | |
Aug 13, 2015 | 3081 | 3020 | 3053 | 0 | +9.00(+0.30%) | |
Aug 12, 2015 | 3103 | 3038 | 3044 | 0 | -56.00(-1.81%) | |
Aug 11, 2015 | 3164 | 3040 | 3100 | 0 | -13.00(-0.42%) | |
Aug 10, 2015 | 3118 | 3085 | 3113 | 0 | +11.00(+0.35%) | |
Aug 08, 2015 | 3126 | 3043 | 3102 | 0 | +0.00(+0.00%) | |
Aug 07, 2015 | 3126 | 3043 | 3102 | 0 | +19.00(+0.62%) | |
Aug 06, 2015 | 3126 | 3069 | 3083 | 0 | -55.00(-1.75%) | |
Aug 05, 2015 | 3189 | 3106 | 3138 | 0 | -41.00(-1.29%) | |
Aug 04, 2015 | 3196 | 3170 | 3179 | 0 | -2.00(-0.06%) | |
Aug 03, 2015 | 3217 | 3175 | 3181 | 0 | -32.00(-1.00%) | |
Aug 01, 2015 | 3249 | 3209 | 3213 | 0 | +0.00(+0.00%) | |
Jul 31, 2015 | 3249 | 3209 | 3213 | 0 | -24.00(-0.74%) | |
Jul 30, 2015 | 3240 | 3213 | 3237 | 0 | +16.00(+0.50%) | |
Jul 29, 2015 | 3234 | 3209 | 3221 | 0 | +5.00(+0.16%) | |
Jul 28, 2015 | 3217 | 3180 | 3216 | 0 | +29.00(+0.91%) | |
Jul 27, 2015 | 3220 | 3168 | 3187 | 0 | -12.00(-0.38%) | |
Jul 25, 2015 | 3260 | 3179 | 3199 | 0 | +0.00(+0.00%) | |
Jul 24, 2015 | 3260 | 3179 | 3199 | 0 | -58.00(-1.78%) | |
Jul 23, 2015 | 3273 | 3239 | 3257 | 0 | -18.00(-0.55%) | |
Jul 22, 2015 | 3349 | 3234 | 3275 | 0 | -65.00(-1.95%) | |
Jul 21, 2015 | 3360 | 3330 | 3340 | 0 | -10.00(-0.30%) | |
Jul 20, 2015 | 3353 | 3313 | 3350 | 0 | +5.00(+0.15%) | |
Jul 18, 2015 | 3351 | 3322 | 3345 | 0 | +0.00(+0.00%) | |
Jul 17, 2015 | 3351 | 3322 | 3345 | 0 | -5.00(-0.15%) | |
Jul 16, 2015 | 3355 | 3327 | 3350 | 0 | +0.00(+0.00%) | |
Jul 15, 2015 | 3375 | 3340 | 3350 | 0 | -2.00(-0.06%) | |
Jul 14, 2015 | 3366 | 3288 | 3352 | 0 | +57.00(+1.73%) | |
Jul 13, 2015 | 3310 | 3285 | 3295 | 0 | +1.00(+0.03%) | |
Jul 11, 2015 | 3307 | 3264 | 3294 | 0 | +0.00(+0.00%) | |
Jul 10, 2015 | 3307 | 3264 | 3294 | 0 | +22.00(+0.67%) | |
Jul 09, 2015 | 3276 | 3229 | 3272 | 0 | +39.00(+1.21%) | |
Jul 08, 2015 | 3244 | 3227 | 3233 | 0 | -14.00(-0.43%) | |
Jul 07, 2015 | 3264 | 3220 | 3247 | 0 | -19.00(-0.58%) | |
Jul 06, 2015 | 3287 | 3248 | 3266 | 0 | +6.00(+0.18%) | |
Jul 03, 2015 | 3289 | 3241 | 3260 | 0 | +0.00(+0.00%) | |
Jul 02, 2015 | 3289 | 3241 | 3260 | 0 | -1.00(-0.03%) | |
Jul 01, 2015 | 3285 | 3232 | 3261 | 0 | -15.00(-0.46%) | |
Jun 30, 2015 | 3344 | 3274 | 3276 | 0 | -59.00(-1.77%) | |
Jun 29, 2015 | 3335 | 3326 | 3335 | 0 | -1.00(-0.03%) | |
Jun 27, 2015 | 3336 | 3297 | 3336 | 0 | +0.00(+0.00%) | |
Jun 26, 2015 | 3336 | 3297 | 3336 | 0 | +61.00(+1.86%) | |
Jun 25, 2015 | 3321 | 3275 | 3275 | 0 | +13.00(+0.40%) | |
Jun 24, 2015 | 3262 | 0 | -10.00(-0.31%) | |||
Jun 23, 2015 | 3283 | 3270 | 3272 | 0 | +16.00(+0.49%) | |
Jun 22, 2015 | 3256 | 3256 | 3256 | 0 | -2.00(-0.06%) | |
Jun 20, 2015 | 3304 | 3258 | 3258 | 0 | +0.00(+0.00%) | |
Jun 19, 2015 | 3304 | 3258 | 3258 | 0 | -38.00(-1.15%) | |
Jun 18, 2015 | 3298 | 3240 | 3296 | 0 | +76.00(+2.36%) | |
Jun 17, 2015 | 3242 | 3219 | 3220 | 0 | +4.00(+0.12%) | |
Jun 16, 2015 | 3248 | 3211 | 3216 | 0 | +10.00(+0.31%) | |
Jun 15, 2015 | 3215 | 3154 | 3206 | 0 | +69.00(+2.20%) | |
Jun 13, 2015 | 3149 | 3085 | 3137 | 0 | +0.00(+0.00%) | |
Jun 12, 2015 | 3149 | 3085 | 3137 | 0 | +43.00(+1.39%) | |
Jun 11, 2015 | 3138 | 3089 | 3094 | 0 | -24.00(-0.77%) | |
Jun 10, 2015 | 3157 | 3104 | 3118 | 0 | +24.00(+0.78%) | |
Jun 09, 2015 | 3114 | 3085 | 3094 | 0 | -18.00(-0.58%) | |
Jun 08, 2015 | 3125 | 3091 | 3112 | 0 | +9.00(+0.29%) | |
Jun 06, 2015 | 3119 | 3064 | 3103 | 0 | +0.00(+0.00%) | |
Jun 05, 2015 | 3119 | 3064 | 3103 | 0 | -9.00(-0.29%) | |
Jun 04, 2015 | 3143 | 3100 | 3112 | 0 | -18.00(-0.58%) | |
Jun 03, 2015 | 3139 | 3103 | 3130 | 0 | +7.00(+0.22%) | |
Jun 02, 2015 | 3126 | 3066 | 3123 | 0 | +59.00(+1.93%) |