Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +147.40(+0.78%) |
Oct 29, 2015 | 19046 | 19081 | 18810 | 18936 | 0 | +32.70(+0.17%) |
Oct 28, 2015 | 18827 | 18926 | 18815 | 18903 | 0 | +126.00(+0.67%) |
Oct 27, 2015 | 18961 | 18965 | 18761 | 18777 | 0 | -170.10(-0.90%) |
Oct 26, 2015 | 19036 | 19089 | 18937 | 18947 | 0 | +121.80(+0.65%) |
Oct 25, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +389.40(+2.11%) |
Oct 22, 2015 | 18444 | 18579 | 18376 | 18436 | 0 | -118.40(-0.64%) |
Oct 21, 2015 | 18168 | 18605 | 18168 | 18554 | 0 | +347.10(+1.91%) |
Oct 20, 2015 | 18246 | 18253 | 18148 | 18207 | 0 | +76.00(+0.42%) |
Oct 19, 2015 | 18283 | 18314 | 18078 | 18131 | 0 | -160.60(-0.88%) |
Oct 18, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +194.90(+1.08%) |
Oct 15, 2015 | 17805 | 18171 | 17758 | 18097 | 0 | +205.90(+1.15%) |
Oct 14, 2015 | 18107 | 18126 | 17832 | 17891 | 0 | -343.70(-1.88%) |
Oct 13, 2015 | 18335 | 18360 | 18224 | 18235 | 0 | -204.00(-1.11%) |
Oct 12, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +297.50(+1.64%) |
Oct 08, 2015 | 18311 | 18401 | 18122 | 18141 | 0 | -181.80(-0.99%) |
Oct 07, 2015 | 18168 | 18379 | 18043 | 18323 | 0 | +136.90(+0.75%) |
Oct 06, 2015 | 18302 | 18373 | 18095 | 18186 | 0 | +180.60(+1.00%) |
Oct 05, 2015 | 17921 | 18080 | 17870 | 18006 | 0 | +280.40(+1.58%) |
Oct 04, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +2.70(+0.02%) |
Oct 01, 2015 | 17480 | 17832 | 17390 | 17722 | 0 | +334.20(+1.92%) |
Sep 30, 2015 | 17194 | 17461 | 17179 | 17388 | 0 | +457.40(+2.70%) |
Sep 29, 2015 | 17359 | 17367 | 16902 | 16931 | 0 | -714.30(-4.05%) |
Sep 28, 2015 | 17811 | 17886 | 17563 | 17645 | 0 | -235.40(-1.32%) |
Sep 27, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +308.70(+1.76%) |
Sep 24, 2015 | 17803 | 17866 | 17572 | 17572 | 0 | -498.40(-2.76%) |
Sep 23, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 22, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 21, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 20, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | -362.10(-1.96%) |
Sep 17, 2015 | 18362 | 18468 | 18290 | 18432 | 0 | +260.70(+1.43%) |
Sep 16, 2015 | 18238 | 18292 | 18095 | 18172 | 0 | +145.10(+0.80%) |
Sep 15, 2015 | 18083 | 18330 | 17996 | 18026 | 0 | +60.80(+0.34%) |
Sep 14, 2015 | 18341 | 18344 | 17925 | 17966 | 0 | -298.50(-1.63%) |
Sep 13, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | -35.40(-0.19%) |
Sep 10, 2015 | 18419 | 18421 | 17956 | 18300 | 0 | -470.90(-2.51%) |
Sep 09, 2015 | 17758 | 18770 | 17757 | 18770 | 0 | +1343.40(+7.71%) |
Sep 08, 2015 | 17942 | 17963 | 17416 | 17427 | 0 | -433.40(-2.43%) |
Sep 07, 2015 | 17675 | 18014 | 17479 | 17860 | 0 | +68.30(+0.38%) |
Sep 06, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | -390.20(-2.15%) |
Sep 03, 2015 | 18360 | 18482 | 18177 | 18182 | 0 | +87.00(+0.48%) |
Sep 02, 2015 | 17862 | 18467 | 17857 | 18095 | 0 | -70.30(-0.39%) |
Sep 01, 2015 | 18764 | 18778 | 18166 | 18166 | 0 | -724.80(-3.84%) |
Aug 31, 2015 | 19007 | 19020 | 18750 | 18890 | 0 | -245.80(-1.28%) |
Aug 30, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +561.90(+3.03%) |
Aug 27, 2015 | 18680 | 18810 | 18486 | 18574 | 0 | +197.60(+1.08%) |
Aug 26, 2015 | 17894 | 18443 | 17714 | 18377 | 0 | +570.10(+3.20%) |
Aug 25, 2015 | 18172 | 18835 | 17748 | 17807 | 0 | -734.00(-3.96%) |
Aug 24, 2015 | 19075 | 19155 | 18499 | 18541 | 0 | -895.10(-4.61%) |
Aug 23, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | -597.70(-2.98%) |
Aug 20, 2015 | 20194 | 20246 | 20033 | 20034 | 0 | -189.10(-0.94%) |
Aug 19, 2015 | 20468 | 20522 | 20218 | 20223 | 0 | -331.90(-1.61%) |
Aug 18, 2015 | 20641 | 20663 | 20545 | 20554 | 0 | -65.80(-0.32%) |
Aug 17, 2015 | 20600 | 20669 | 20541 | 20620 | 0 | +100.90(+0.49%) |
Aug 16, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | -76.20(-0.37%) |
Aug 13, 2015 | 20392 | 20634 | 20307 | 20596 | 0 | +202.80(+0.99%) |
Aug 12, 2015 | 20633 | 20703 | 20303 | 20393 | 0 | -328.00(-1.58%) |
Aug 11, 2015 | 20921 | 20947 | 20582 | 20721 | 0 | -87.90(-0.42%) |
Aug 10, 2015 | 20618 | 20821 | 20617 | 20809 | 0 | +84.10(+0.41%) |
Aug 09, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +60.20(+0.29%) |
Aug 06, 2015 | 20769 | 20818 | 20664 | 20664 | 0 | +50.30(+0.24%) |
Aug 05, 2015 | 20490 | 20716 | 20470 | 20614 | 0 | +93.70(+0.46%) |
Aug 04, 2015 | 20462 | 20552 | 20448 | 20520 | 0 | -27.70(-0.13%) |
Aug 03, 2015 | 20540 | 20562 | 20396 | 20548 | 0 | -37.10(-0.18%) |
Aug 02, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |