Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | -42.04(-1.13%) |
Jul 30, 2015 | 3774 | 3844 | 3686 | 3706 | 0 | -83.40(-2.20%) |
Jul 29, 2015 | 3690 | 3792 | 3612 | 3789 | 0 | +126.17(+3.44%) |
Jul 28, 2015 | 3573 | 3763 | 3537 | 3663 | 0 | -62.56(-1.68%) |
Jul 27, 2015 | 3986 | 4051 | 3720 | 3726 | 0 | -345.35(-8.48%) |
Jul 26, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | -53.01(-1.29%) |
Jul 23, 2015 | 4022 | 4133 | 4019 | 4124 | 0 | +97.88(+2.43%) |
Jul 22, 2015 | 3996 | 4042 | 3961 | 4026 | 0 | +8.37(+0.21%) |
Jul 21, 2015 | 3940 | 4042 | 3913 | 4018 | 0 | +25.56(+0.64%) |
Jul 20, 2015 | 3948 | 4021 | 3927 | 3992 | 0 | +34.76(+0.88%) |
Jul 19, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +134.17(+3.51%) |
Jul 16, 2015 | 3758 | 3878 | 3688 | 3823 | 0 | +17.48(+0.46%) |
Jul 15, 2015 | 3875 | 3914 | 3741 | 3806 | 0 | -118.79(-3.03%) |
Jul 14, 2015 | 3958 | 4035 | 3856 | 3924 | 0 | -45.90(-1.16%) |
Jul 13, 2015 | 3919 | 4030 | 3859 | 3970 | 0 | +92.59(+2.39%) |
Jul 12, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +168.47(+4.54%) |
Jul 09, 2015 | 3432 | 3748 | 3374 | 3709 | 0 | +202.14(+5.76%) |
Jul 08, 2015 | 3467 | 3599 | 3422 | 3507 | 0 | -219.93(-5.90%) |
Jul 07, 2015 | 3655 | 3751 | 3585 | 3727 | 0 | -48.79(-1.29%) |
Jul 06, 2015 | 3975 | 3975 | 3653 | 3776 | 0 | +88.99(+2.41%) |
Jul 05, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | -225.85(-5.77%) |
Jul 02, 2015 | 4059 | 4080 | 3795 | 3913 | 0 | -140.93(-3.48%) |
Jul 01, 2015 | 4214 | 4317 | 4043 | 4054 | 0 | -223.52(-5.23%) |
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%) |