Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +62.40(+0.30%) |
Jul 30, 2015 | 20451 | 20584 | 20444 | 20523 | 0 | +219.90(+1.08%) |
Jul 29, 2015 | 20426 | 20426 | 20205 | 20303 | 0 | -26.00(-0.13%) |
Jul 28, 2015 | 20189 | 20424 | 20071 | 20329 | 0 | -21.20(-0.10%) |
Jul 27, 2015 | 20374 | 20487 | 20279 | 20350 | 0 | -194.40(-0.95%) |
Jul 26, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | -139.40(-0.67%) |
Jul 23, 2015 | 20694 | 20708 | 20649 | 20684 | 0 | +90.20(+0.44%) |
Jul 22, 2015 | 20658 | 20678 | 20576 | 20594 | 0 | -248.30(-1.19%) |
Jul 21, 2015 | 20763 | 20850 | 20710 | 20842 | 0 | +191.10(+0.93%) |
Jul 20, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 19, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +50.80(+0.25%) |
Jul 16, 2015 | 20589 | 20612 | 20522 | 20600 | 0 | +136.80(+0.67%) |
Jul 15, 2015 | 20479 | 20497 | 20401 | 20463 | 0 | +78.00(+0.38%) |
Jul 14, 2015 | 20355 | 20436 | 20322 | 20385 | 0 | +295.50(+1.47%) |
Jul 13, 2015 | 19930 | 20120 | 19911 | 20090 | 0 | +310.00(+1.57%) |
Jul 12, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | -75.70(-0.38%) |
Jul 09, 2015 | 19423 | 19856 | 19115 | 19856 | 0 | +117.90(+0.60%) |
Jul 08, 2015 | 20282 | 20311 | 19738 | 19738 | 0 | -639.00(-3.14%) |
Jul 07, 2015 | 20354 | 20428 | 20337 | 20377 | 0 | +264.50(+1.32%) |
Jul 06, 2015 | 20200 | 20311 | 20012 | 20112 | 0 | -427.70(-2.08%) |
Jul 05, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +17.30(+0.08%) |
Jul 02, 2015 | 20566 | 20602 | 20480 | 20522 | 0 | +193.20(+0.95%) |
Jul 01, 2015 | 20291 | 20347 | 20225 | 20329 | 0 | +93.60(+0.46%) |
Jun 30, 2015 | 20175 | 20243 | 20118 | 20236 | 0 | +125.80(+0.63%) |
Jun 29, 2015 | 20306 | 20362 | 20093 | 20110 | 0 | -596.30(-2.88%) |
Jun 28, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | -65.20(-0.31%) |
Jun 25, 2015 | 20778 | 20867 | 20759 | 20771 | 0 | -96.60(-0.46%) |
Jun 24, 2015 | 20889 | 20953 | 20838 | 20868 | 0 | +58.60(+0.28%) |
Jun 23, 2015 | 20548 | 20809 | 20531 | 20809 | 0 | +381.20(+1.87%) |
Jun 22, 2015 | 20174 | 20433 | 20174 | 20428 | 0 | +254.00(+1.26%) |
Jun 21, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +183.40(+0.92%) |
Jun 18, 2015 | 20194 | 20200 | 19991 | 19991 | 0 | -228.50(-1.13%) |
Jun 17, 2015 | 20306 | 20323 | 20127 | 20219 | 0 | -38.60(-0.19%) |
Jun 16, 2015 | 20333 | 20368 | 20234 | 20258 | 0 | -129.90(-0.64%) |
Jun 15, 2015 | 20205 | 20402 | 20205 | 20388 | 0 | -19.30(-0.09%) |
Jun 14, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +24.10(+0.12%) |
Jun 11, 2015 | 20184 | 20383 | 20178 | 20383 | 0 | +336.60(+1.68%) |
Jun 10, 2015 | 20126 | 20265 | 20016 | 20046 | 0 | -49.90(-0.25%) |
Jun 09, 2015 | 20293 | 20332 | 20096 | 20096 | 0 | -360.90(-1.76%) |
Jun 08, 2015 | 20538 | 20545 | 20359 | 20457 | 0 | -3.70(-0.02%) |
Jun 07, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | -27.30(-0.13%) |
Jun 04, 2015 | 20540 | 20552 | 20438 | 20488 | 0 | +14.70(+0.07%) |
Jun 03, 2015 | 20443 | 20506 | 20398 | 20474 | 0 | -69.70(-0.34%) |
Jun 02, 2015 | 20605 | 20620 | 20470 | 20543 | 0 | -26.70(-0.13%) |
Jun 01, 2015 | 20444 | 20595 | 20410 | 20570 | 0 | +6.70(+0.03%) |
May 31, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 30, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 29, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +11.70(+0.06%) |
May 28, 2015 | 20590 | 20655 | 20473 | 20552 | 0 | +78.90(+0.39%) |
May 27, 2015 | 20381 | 20513 | 20363 | 20473 | 0 | +35.10(+0.17%) |
May 26, 2015 | 20431 | 20474 | 20379 | 20438 | 0 | +23.70(+0.12%) |
May 25, 2015 | 20332 | 20418 | 20318 | 20414 | 0 | +149.40(+0.74%) |
May 24, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 23, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 22, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +61.50(+0.30%) |
May 21, 2015 | 20203 | 20203 | 20203 | 20203 | 0 | +6.30(+0.03%) |
May 20, 2015 | 20197 | 20197 | 20197 | 20197 | 0 | +170.20(+0.85%) |
May 19, 2015 | 20026 | 20026 | 20026 | 20026 | 0 | +136.10(+0.68%) |
May 18, 2015 | 19890 | 19890 | 19890 | 19890 | 0 | +157.40(+0.80%) |
May 17, 2015 | 19733 | 19733 | 19733 | 19733 | 0 | +0.00(+0.00%) |
May 16, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +0.00(+0.00%) |
May 15, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +162.70(+0.83%) |
May 14, 2015 | 19570 | 19570 | 19570 | 19570 | 0 | -194.50(-0.98%) |
May 13, 2015 | 19765 | 19765 | 19765 | 19765 | 0 | +139.90(+0.71%) |
May 12, 2015 | 19625 | 19625 | 19625 | 19625 | 0 | +3.90(+0.02%) |
May 11, 2015 | 19621 | 19621 | 19621 | 19621 | 0 | +241.70(+1.25%) |
May 10, 2015 | 19379 | 19379 | 19379 | 19379 | 0 | +0.00(+0.00%) |
May 09, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +0.00(+0.00%) |
May 08, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +87.20(+0.45%) |
May 07, 2015 | 19292 | 19292 | 19292 | 19292 | 0 | -239.60(-1.23%) |
May 06, 2015 | 19532 | 19532 | 19532 | 19532 | 0 | +0.00(+0.00%) |
May 05, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 04, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 03, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 02, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |