Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3215 | 3218 | 3185 | 3202 | 0 | -47.02(-1.45%) |
Jul 30, 2015 | 3282 | 3284 | 3248 | 3250 | 0 | -34.48(-1.05%) |
Jul 29, 2015 | 3287 | 3300 | 3275 | 3284 | 0 | +2.91(+0.09%) |
Jul 28, 2015 | 3305 | 3307 | 3277 | 3281 | 0 | -32.33(-0.98%) |
Jul 27, 2015 | 3324 | 3326 | 3311 | 3313 | 0 | -39.23(-1.17%) |
Jul 26, 2015 | 3361 | 3367 | 3347 | 3353 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 3361 | 3367 | 3347 | 3353 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 3361 | 3367 | 3347 | 3353 | 0 | -3.72(-0.11%) |
Jul 23, 2015 | 3371 | 3376 | 3356 | 3356 | 0 | -2.80(-0.08%) |
Jul 22, 2015 | 3369 | 3378 | 3353 | 3359 | 0 | -12.24(-0.36%) |
Jul 21, 2015 | 3383 | 3384 | 3366 | 3371 | 0 | -2.07(-0.06%) |
Jul 20, 2015 | 3370 | 3376 | 3361 | 3373 | 0 | +20.03(+0.60%) |
Jul 19, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +0.00(+0.00%) |
Jul 16, 2015 | 3351 | 3358 | 3346 | 3353 | 0 | +14.59(+0.44%) |
Jul 15, 2015 | 3323 | 3342 | 3322 | 3339 | 0 | +22.36(+0.67%) |
Jul 14, 2015 | 3322 | 3330 | 3309 | 3316 | 0 | +5.28(+0.16%) |
Jul 13, 2015 | 3298 | 3316 | 3290 | 3311 | 0 | +31.34(+0.96%) |
Jul 12, 2015 | 3275 | 3291 | 3273 | 3280 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3275 | 3291 | 3273 | 3280 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3275 | 3291 | 3273 | 3280 | 0 | +12.48(+0.38%) |
Jul 09, 2015 | 3261 | 3289 | 3250 | 3267 | 0 | -17.59(-0.54%) |
Jul 08, 2015 | 3330 | 3335 | 3274 | 3285 | 0 | -55.94(-1.67%) |
Jul 07, 2015 | 3342 | 3346 | 3328 | 3341 | 0 | +7.99(+0.24%) |
Jul 06, 2015 | 3320 | 3335 | 3307 | 3333 | 0 | -9.79(-0.29%) |
Jul 05, 2015 | 3331 | 3348 | 3329 | 3343 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3331 | 3348 | 3329 | 3343 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3331 | 3348 | 3329 | 3343 | 0 | +14.89(+0.45%) |
Jul 02, 2015 | 3355 | 3358 | 3326 | 3328 | 0 | -3.30(-0.10%) |
Jul 01, 2015 | 3317 | 3342 | 3311 | 3331 | 0 | +13.81(+0.42%) |
Jun 30, 2015 | 3284 | 3326 | 3281 | 3317 | 0 | +37.15(+1.13%) |
Jun 29, 2015 | 3278 | 3291 | 3268 | 3280 | 0 | -40.72(-1.23%) |
Jun 28, 2015 | 3346 | 3354 | 3320 | 3321 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 3346 | 3354 | 3320 | 3321 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 3346 | 3354 | 3320 | 3321 | 0 | -28.97(-0.86%) |
Jun 25, 2015 | 3347 | 3358 | 3343 | 3350 | 0 | -1.46(-0.04%) |
Jun 24, 2015 | 3348 | 3361 | 3339 | 3351 | 0 | +11.55(+0.35%) |
Jun 23, 2015 | 3328 | 3344 | 3323 | 3340 | 0 | +24.65(+0.74%) |
Jun 22, 2015 | 3313 | 3331 | 3311 | 3315 | 0 | +14.17(+0.43%) |
Jun 21, 2015 | 3320 | 3320 | 3300 | 3301 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 3320 | 3320 | 3300 | 3301 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 3320 | 3320 | 3300 | 3301 | 0 | +0.54(+0.02%) |
Jun 18, 2015 | 3324 | 3326 | 3299 | 3300 | 0 | -25.49(-0.77%) |
Jun 17, 2015 | 3315 | 3346 | 3312 | 3326 | 0 | +27.82(+0.84%) |
Jun 16, 2015 | 3312 | 3312 | 3291 | 3298 | 0 | -25.04(-0.75%) |
Jun 15, 2015 | 3338 | 3344 | 3309 | 3323 | 0 | -30.72(-0.92%) |
Jun 14, 2015 | 3351 | 3358 | 3344 | 3354 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 3351 | 3358 | 3344 | 3354 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 3351 | 3358 | 3344 | 3354 | 0 | +6.18(+0.18%) |
Jun 11, 2015 | 3338 | 3359 | 3337 | 3348 | 0 | +21.90(+0.66%) |
Jun 10, 2015 | 3297 | 3337 | 3294 | 3326 | 0 | +30.64(+0.93%) |
Jun 09, 2015 | 3317 | 3330 | 3295 | 3295 | 0 | -25.20(-0.76%) |
Jun 08, 2015 | 3326 | 3334 | 3318 | 3320 | 0 | -13.34(-0.40%) |
Jun 07, 2015 | 3346 | 3349 | 3327 | 3334 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 3346 | 3349 | 3327 | 3334 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 3346 | 3349 | 3327 | 3334 | 0 | -11.33(-0.34%) |
Jun 04, 2015 | 3344 | 3362 | 3339 | 3345 | 0 | -4.84(-0.14%) |
Jun 03, 2015 | 3339 | 3354 | 3338 | 3350 | 0 | +9.09(+0.27%) |
Jun 02, 2015 | 3375 | 3375 | 3341 | 3341 | 0 | -51.36(-1.51%) |
Jun 01, 2015 | 3387 | 3404 | 3382 | 3392 | 0 | +0.00(+0.00%) |
May 31, 2015 | 3387 | 3404 | 3382 | 3392 | 0 | +0.00(+0.00%) |
May 30, 2015 | 3387 | 3404 | 3382 | 3392 | 0 | +0.00(+0.00%) |
May 29, 2015 | 3387 | 3404 | 3382 | 3392 | 0 | -25.66(-0.75%) |
May 28, 2015 | 3426 | 3430 | 3409 | 3418 | 0 | -7.17(-0.21%) |
May 27, 2015 | 3435 | 3438 | 3413 | 3425 | 0 | -35.04(-1.01%) |
May 26, 2015 | 3464 | 3467 | 3457 | 3460 | 0 | -0.87(-0.03%) |
May 25, 2015 | 3458 | 3465 | 3452 | 3461 | 0 | +10.67(+0.31%) |
May 24, 2015 | 3448 | 3457 | 3446 | 3450 | 0 | +0.00(+0.00%) |
May 23, 2015 | 3448 | 3457 | 3446 | 3450 | 0 | +0.00(+0.00%) |
May 22, 2015 | 3448 | 3457 | 3446 | 3450 | 0 | +10.32(+0.30%) |
May 21, 2015 | 3440 | 3448 | 3434 | 3440 | 0 | +0.18(+0.01%) |
May 20, 2015 | 3446 | 3451 | 3436 | 3440 | 0 | -14.36(-0.42%) |
May 19, 2015 | 3464 | 3465 | 3445 | 3454 | 0 | -5.53(-0.16%) |
May 18, 2015 | 3465 | 3467 | 3451 | 3460 | 0 | -3.53(-0.10%) |
May 17, 2015 | 3462 | 3466 | 3449 | 3463 | 0 | +0.00(+0.00%) |
May 16, 2015 | 3462 | 3466 | 3449 | 3463 | 0 | +0.00(+0.00%) |
May 15, 2015 | 3462 | 3466 | 3449 | 3463 | 0 | +7.32(+0.21%) |
May 14, 2015 | 3463 | 3465 | 3444 | 3456 | 0 | +2.61(+0.08%) |
May 13, 2015 | 3449 | 3460 | 3444 | 3453 | 0 | +10.84(+0.31%) |
May 12, 2015 | 3470 | 3473 | 3435 | 3442 | 0 | -28.47(-0.82%) |
May 11, 2015 | 3464 | 3473 | 3461 | 3471 | 0 | +18.79(+0.54%) |
May 10, 2015 | 3446 | 3460 | 3438 | 3452 | 0 | +0.00(+0.00%) |
May 09, 2015 | 3446 | 3460 | 3438 | 3452 | 0 | +0.00(+0.00%) |
May 08, 2015 | 3446 | 3460 | 3438 | 3452 | 0 | +19.23(+0.56%) |
May 07, 2015 | 3445 | 3446 | 3425 | 3433 | 0 | -27.01(-0.78%) |
May 06, 2015 | 3449 | 3467 | 3445 | 3460 | 0 | -11.40(-0.33%) |
May 05, 2015 | 3475 | 3478 | 3461 | 3471 | 0 | -11.51(-0.33%) |
May 04, 2015 | 3479 | 3491 | 3472 | 3483 | 0 | -4.69(-0.13%) |
May 03, 2015 | 3473 | 3487 | 3467 | 3487 | 0 | +0.00(+0.00%) |
May 02, 2015 | 3473 | 3487 | 3467 | 3487 | 0 | +0.00(+0.00%) |