Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1191 | 1199 | 1164 | 1171 | 809 | -26.49(-2.21%) |
Sep 29, 2015 | 1228 | 1242 | 1186 | 1198 | 1,248 | -46.47(-3.74%) |
Sep 28, 2015 | 1203 | 1264 | 1193 | 1244 | 1,592 | +58.55(+4.94%) |
Sep 25, 2015 | 1192 | 1192 | 1156 | 1185 | 627 | -16.73(-1.39%) |
Sep 24, 2015 | 1175 | 1216 | 1173 | 1202 | 672 | +34.86(+2.99%) |
Sep 23, 2015 | 1186 | 1196 | 1152 | 1167 | 1,063 | -23.24(-1.95%) |
Sep 22, 2015 | 1172 | 1197 | 1154 | 1191 | 885 | +42.75(+3.72%) |
Sep 21, 2015 | 1176 | 1176 | 1136 | 1148 | 622 | -29.27(-2.49%) |
Sep 18, 2015 | 1204 | 1207 | 1137 | 1177 | 3,237 | +4.18(+0.36%) |
Sep 17, 2015 | 1214 | 1229 | 1114 | 1173 | 3,878 | -38.11(-3.15%) |
Sep 16, 2015 | 1253 | 1259 | 1207 | 1211 | 795 | -46.47(-3.70%) |
Sep 15, 2015 | 1281 | 1316 | 1250 | 1257 | 522 | -33.45(-2.59%) |
Sep 14, 2015 | 1288 | 1302 | 1285 | 1291 | 333 | -3.26(-0.25%) |
Sep 11, 2015 | 1381 | 1381 | 1294 | 1294 | 463 | -79.92(-5.82%) |
Sep 10, 2015 | 1401 | 1401 | 1334 | 1374 | 434 | -9.30(-0.67%) |
Sep 09, 2015 | 1310 | 1390 | 1294 | 1383 | 664 | +44.61(+3.33%) |
Sep 08, 2015 | 1380 | 1380 | 1332 | 1339 | 482 | -64.13(-4.57%) |
Sep 04, 2015 | 1367 | 1403 | 1403 | 1403 | 699 | +76.22(+5.75%) |
Sep 03, 2015 | 1345 | 1345 | 1301 | 1327 | 352 | -12.55(-0.94%) |
Sep 02, 2015 | 1359 | 1376 | 1331 | 1339 | 408 | -44.61(-3.22%) |
Sep 01, 2015 | 1350 | 1409 | 1329 | 1384 | 1,420 | +75.28(+5.75%) |
Aug 31, 2015 | 1233 | 1309 | 1233 | 1309 | 721 | +81.78(+6.67%) |
Aug 28, 2015 | 1232 | 1244 | 1219 | 1227 | 483 | +7.42(+0.61%) |
Aug 27, 2015 | 1257 | 1288 | 1194 | 1219 | 1,497 | -74.80(-5.78%) |
Aug 26, 2015 | 1378 | 1378 | 1285 | 1294 | 1,060 | -111.99(-7.96%) |
Aug 25, 2015 | 1275 | 1411 | 1215 | 1406 | 2,864 | +105.02(+8.07%) |
Aug 24, 2015 | 1260 | 1424 | 1195 | 1301 | 3,043 | +160.79(+14.10%) |
Aug 21, 2015 | 1102 | 1142 | 1087 | 1140 | 1,074 | +59.34(+5.49%) |
Aug 20, 2015 | 1079 | 1091 | 1060 | 1081 | 875 | +20.59(+1.94%) |
Aug 19, 2015 | 1059 | 1077 | 1056 | 1060 | 409 | +19.05(+1.83%) |
Aug 18, 2015 | 1053 | 1058 | 1040 | 1041 | 1,076 | -6.04(-0.58%) |
Aug 17, 2015 | 1079 | 1090 | 1047 | 1047 | 764 | -31.60(-2.93%) |
Aug 14, 2015 | 1103 | 1116 | 1076 | 1079 | 369 | -16.73(-1.53%) |
Aug 13, 2015 | 1110 | 1129 | 1083 | 1096 | 397 | -4.65(-0.42%) |
Aug 12, 2015 | 1118 | 1135 | 1100 | 1100 | 523 | -10.69(-0.96%) |
Aug 11, 2015 | 1136 | 1143 | 1096 | 1111 | 366 | -23.70(-2.09%) |
Aug 10, 2015 | 1119 | 1145 | 1112 | 1135 | 185 | +10.23(+0.91%) |
Aug 07, 2015 | 1136 | 1158 | 1117 | 1125 | 574 | -11.62(-1.02%) |
Aug 06, 2015 | 1140 | 1193 | 1133 | 1136 | 1,066 | -6.04(-0.53%) |
Aug 05, 2015 | 1115 | 1153 | 1111 | 1142 | 1,230 | +22.77(+2.03%) |
Aug 04, 2015 | 1091 | 1125 | 1084 | 1119 | 2,187 | +23.23(+2.12%) |
Aug 03, 2015 | 1106 | 1112 | 1092 | 1096 | 590 | -19.98(-1.79%) |
Jul 31, 2015 | 1115 | 1119 | 1088 | 1116 | 726 | -23.23(-2.04%) |
Jul 30, 2015 | 1138 | 1149 | 1129 | 1139 | 603 | +13.47(+1.20%) |
Jul 29, 2015 | 1152 | 1165 | 1122 | 1126 | 651 | -20.91(-1.82%) |
Jul 28, 2015 | 1157 | 1160 | 1138 | 1147 | 424 | -2.79(-0.24%) |
Jul 27, 2015 | 1157 | 1157 | 1132 | 1150 | 543 | -6.50(-0.56%) |
Jul 24, 2015 | 1173 | 1179 | 1146 | 1156 | 889 | -13.01(-1.11%) |
Jul 23, 2015 | 1130 | 1190 | 1130 | 1169 | 1,233 | +39.50(+3.50%) |
Jul 22, 2015 | 1152 | 1152 | 1117 | 1130 | 772 | -13.02(-1.14%) |
Jul 21, 2015 | 1134 | 1144 | 1120 | 1143 | 424 | +7.44(+0.66%) |
Jul 20, 2015 | 1146 | 1154 | 1129 | 1135 | 697 | -4.65(-0.41%) |
Jul 17, 2015 | 1129 | 1149 | 1129 | 1140 | 534 | +12.55(+1.11%) |
Jul 16, 2015 | 1152 | 1152 | 1124 | 1127 | 787 | -26.95(-2.33%) |
Jul 15, 2015 | 1177 | 1177 | 1142 | 1154 | 680 | -4.65(-0.40%) |
Jul 14, 2015 | 1164 | 1181 | 1149 | 1159 | 1,025 | -8.83(-0.76%) |
Jul 13, 2015 | 1158 | 1186 | 1129 | 1168 | 893 | -5.11(-0.44%) |
Jul 10, 2015 | 1194 | 1195 | 1152 | 1173 | 1,819 | -30.67(-2.55%) |
Jul 09, 2015 | 1173 | 1211 | 1166 | 1204 | 2,425 | +12.55(+1.05%) |
Jul 08, 2015 | 1175 | 1197 | 1175 | 1191 | 1,450 | +15.80(+1.34%) |
Jul 07, 2015 | 1209 | 1220 | 1168 | 1175 | 1,910 | -58.09(-4.71%) |
Jul 06, 2015 | 1277 | 1277 | 1230 | 1233 | 1,099 | -22.31(-1.78%) |
Jul 02, 2015 | 1245 | 1256 | 1256 | 1256 | 1,047 | -10.22(-0.81%) |