Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9699 | 9804 | 9689 | 9800 | 0 | +177.62(+1.85%) |
Sep 29, 2015 | 9613 | 9670 | 9565 | 9622 | 0 | +20.65(+0.22%) |
Sep 28, 2015 | 9803 | 9803 | 9590 | 9601 | 0 | -255.83(-2.60%) |
Sep 25, 2015 | 9914 | 9949 | 9815 | 9857 | 0 | +19.44(+0.20%) |
Sep 24, 2015 | 9813 | 9860 | 9727 | 9838 | 0 | -30.09(-0.30%) |
Sep 23, 2015 | 9924 | 9941 | 9847 | 9868 | 0 | -44.70(-0.45%) |
Sep 22, 2015 | 9970 | 9970 | 9856 | 9913 | 0 | -153.50(-1.52%) |
Sep 21, 2015 | 10049 | 10132 | 10026 | 10066 | 0 | +34.50(+0.34%) |
Sep 18, 2015 | 10118 | 10131 | 10009 | 10032 | 0 | -183.90(-1.80%) |
Sep 17, 2015 | 10217 | 10362 | 10201 | 10216 | 0 | -21.20(-0.21%) |
Sep 16, 2015 | 10139 | 10245 | 10138 | 10237 | 0 | +130.80(+1.29%) |
Sep 15, 2015 | 10009 | 10123 | 9997 | 10106 | 0 | +117.31(+1.17%) |
Sep 14, 2015 | 10027 | 10027 | 9965 | 9989 | 0 | -51.61(-0.51%) |
Sep 11, 2015 | 9987 | 10040 | 9943 | 10040 | 0 | +20.80(+0.21%) |
Sep 10, 2015 | 9985 | 10078 | 9957 | 10019 | 0 | +30.49(+0.31%) |
Sep 09, 2015 | 10193 | 10220 | 9973 | 9989 | 0 | -120.79(-1.19%) |
Sep 08, 2015 | 9975 | 10113 | 9975 | 10110 | 0 | +237.84(+2.41%) |
Sep 04, 2015 | 9955 | 9872 | 9872 | 9872 | 3,167,089,920 | -177.44(-1.77%) |
Sep 03, 2015 | 10044 | 10151 | 10018 | 10049 | 0 | +35.90(+0.36%) |
Sep 02, 2015 | 9963 | 10013 | 9884 | 10013 | 0 | +138.73(+1.40%) |
Sep 01, 2015 | 10176 | 10176 | 9821 | 9875 | 0 | -301.83(-2.97%) |
Aug 31, 2015 | 10198 | 10226 | 10120 | 10176 | 0 | -65.60(-0.64%) |
Aug 28, 2015 | 10199 | 10257 | 10180 | 10242 | 0 | +11.60(+0.11%) |
Aug 27, 2015 | 10044 | 10248 | 10044 | 10230 | 0 | +250.83(+2.51%) |
Aug 26, 2015 | 9692 | 9986 | 9692 | 9980 | 0 | +287.28(+2.96%) |
Aug 25, 2015 | 9790 | 10063 | 9690 | 9692 | 0 | -97.55(-1.00%) |
Aug 24, 2015 | 9864 | 10069 | 9510 | 9790 | 0 | -405.76(-3.98%) |
Aug 21, 2015 | 10402 | 10426 | 10196 | 10196 | 0 | -280.10(-2.67%) |
Aug 20, 2015 | 10618 | 10621 | 10476 | 10476 | 0 | -211.20(-1.98%) |
Aug 19, 2015 | 10742 | 10761 | 10638 | 10687 | 0 | -105.80(-0.98%) |
Aug 18, 2015 | 10800 | 10820 | 10780 | 10793 | 0 | -25.80(-0.24%) |
Aug 17, 2015 | 10744 | 10819 | 10708 | 10819 | 0 | +36.40(+0.34%) |
Aug 14, 2015 | 10736 | 10784 | 10730 | 10782 | 0 | +36.90(+0.34%) |
Aug 13, 2015 | 10779 | 10780 | 10723 | 10745 | 0 | -34.20(-0.32%) |
Aug 12, 2015 | 10726 | 10790 | 10629 | 10780 | 0 | -22.60(-0.21%) |
Aug 11, 2015 | 10857 | 10857 | 10757 | 10802 | 0 | -103.90(-0.95%) |
Aug 10, 2015 | 10805 | 10906 | 10805 | 10906 | 0 | +142.80(+1.33%) |
Aug 07, 2015 | 10780 | 10785 | 10728 | 10763 | 0 | -36.20(-0.34%) |
Aug 06, 2015 | 10851 | 10856 | 10757 | 10799 | 0 | -48.40(-0.45%) |
Aug 05, 2015 | 10874 | 10916 | 10834 | 10848 | 0 | +23.10(+0.21%) |
Aug 04, 2015 | 10849 | 10870 | 10802 | 10825 | 0 | -16.60(-0.15%) |
Aug 03, 2015 | 10884 | 10884 | 10795 | 10841 | 0 | -41.00(-0.38%) |
Jul 31, 2015 | 10908 | 10933 | 10872 | 10882 | 0 | +0.60(+0.01%) |
Jul 30, 2015 | 10866 | 10888 | 10825 | 10882 | 0 | -2.20(-0.02%) |
Jul 29, 2015 | 10795 | 10895 | 10794 | 10884 | 0 | +93.70(+0.87%) |
Jul 28, 2015 | 10699 | 10800 | 10669 | 10790 | 0 | +133.60(+1.25%) |
Jul 27, 2015 | 10689 | 10698 | 10636 | 10657 | 0 | -65.30(-0.61%) |
Jul 24, 2015 | 10831 | 10831 | 10706 | 10722 | 0 | -118.80(-1.10%) |
Jul 23, 2015 | 10918 | 10919 | 10826 | 10841 | 0 | -59.20(-0.54%) |
Jul 22, 2015 | 10897 | 10917 | 10881 | 10900 | 0 | -19.10(-0.17%) |
Jul 21, 2015 | 10960 | 10975 | 10902 | 10919 | 0 | -50.50(-0.46%) |
Jul 20, 2015 | 10991 | 10991 | 10955 | 10970 | 0 | -17.70(-0.16%) |
Jul 17, 2015 | 11011 | 11011 | 10966 | 10987 | 0 | -37.70(-0.34%) |
Jul 16, 2015 | 11013 | 11033 | 11012 | 11025 | 0 | +66.10(+0.60%) |
Jul 15, 2015 | 10989 | 10996 | 10935 | 10959 | 0 | -34.50(-0.31%) |
Jul 14, 2015 | 10944 | 11003 | 10939 | 10993 | 0 | +48.50(+0.44%) |
Jul 13, 2015 | 10854 | 10950 | 10854 | 10945 | 0 | +90.90(+0.84%) |
Jul 10, 2015 | 10690 | 10872 | 10690 | 10854 | 0 | +164.40(+1.54%) |
Jul 09, 2015 | 10742 | 10802 | 10688 | 10690 | 0 | +52.70(+0.50%) |
Jul 08, 2015 | 10756 | 10756 | 10622 | 10637 | 0 | -192.50(-1.78%) |
Jul 07, 2015 | 10765 | 10842 | 10632 | 10829 | 0 | +46.60(+0.43%) |
Jul 06, 2015 | 10770 | 10837 | 10732 | 10783 | 0 | -82.10(-0.76%) |
Jul 02, 2015 | 10886 | 10865 | 10865 | 10865 | 2,996,539,904 | +5.80(+0.05%) |