Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3294 | 3454 | 3283 | 3408 | 0 | +214.28(+6.71%) |
Sep 29, 2015 | 3172 | 3247 | 3142 | 3194 | 0 | +47.52(+1.51%) |
Sep 28, 2015 | 3254 | 3268 | 3114 | 3146 | 0 | -154.25(-4.67%) |
Sep 25, 2015 | 3370 | 3412 | 3253 | 3300 | 0 | -47.28(-1.41%) |
Sep 24, 2015 | 3274 | 3378 | 3222 | 3348 | 0 | +61.94(+1.89%) |
Sep 23, 2015 | 3389 | 3394 | 3277 | 3286 | 0 | -93.43(-2.76%) |
Sep 22, 2015 | 3380 | 3449 | 3343 | 3379 | 0 | -75.00(-2.17%) |
Sep 21, 2015 | 3440 | 3522 | 3411 | 3454 | 0 | +30.38(+0.89%) |
Sep 18, 2015 | 3524 | 3544 | 3395 | 3424 | 0 | -163.37(-4.55%) |
Sep 17, 2015 | 3644 | 3676 | 3566 | 3587 | 0 | -56.41(-1.55%) |
Sep 16, 2015 | 3603 | 3672 | 3561 | 3644 | 0 | -0.11(-0.00%) |
Sep 15, 2015 | 3690 | 3729 | 3621 | 3644 | 0 | -16.69(-0.46%) |
Sep 14, 2015 | 3678 | 3690 | 3590 | 3660 | 0 | -1.41(-0.04%) |
Sep 11, 2015 | 3664 | 3706 | 3614 | 3662 | 0 | -36.12(-0.98%) |
Sep 10, 2015 | 3643 | 3742 | 3619 | 3698 | 0 | +29.58(+0.81%) |
Sep 09, 2015 | 3825 | 3843 | 3649 | 3668 | 0 | -104.96(-2.78%) |
Sep 08, 2015 | 3754 | 3804 | 3668 | 3773 | 0 | +167.10(+4.63%) |
Sep 04, 2015 | 3606 | 3606 | 3606 | 3606 | 0 | -7.89(-0.22%) |
Sep 03, 2015 | 3599 | 3732 | 3567 | 3614 | 0 | +36.96(+1.03%) |
Sep 02, 2015 | 3547 | 3581 | 3477 | 3577 | 0 | +91.10(+2.61%) |
Sep 01, 2015 | 3480 | 3582 | 3460 | 3486 | 0 | -117.71(-3.27%) |
Aug 31, 2015 | 3477 | 3657 | 3407 | 3604 | 0 | +112.85(+3.23%) |
Aug 28, 2015 | 3518 | 3605 | 3432 | 3491 | 0 | +22.46(+0.65%) |
Aug 27, 2015 | 3276 | 3504 | 3271 | 3468 | 0 | +233.90(+7.23%) |
Aug 26, 2015 | 3199 | 3279 | 3117 | 3235 | 0 | +112.57(+3.61%) |
Aug 25, 2015 | 3304 | 3348 | 3118 | 3122 | 0 | -57.59(-1.81%) |
Aug 24, 2015 | 3079 | 3358 | 2981 | 3180 | 0 | -53.15(-1.64%) |
Aug 21, 2015 | 3217 | 3372 | 3186 | 3233 | 0 | -48.05(-1.46%) |
Aug 20, 2015 | 3432 | 3442 | 3267 | 3281 | 0 | -235.94(-6.71%) |
Aug 19, 2015 | 3632 | 3652 | 3502 | 3517 | 0 | -141.27(-3.86%) |
Aug 18, 2015 | 3734 | 3750 | 3624 | 3658 | 0 | -139.70(-3.68%) |
Aug 17, 2015 | 3691 | 3809 | 3630 | 3798 | 0 | +40.89(+1.09%) |
Aug 14, 2015 | 3850 | 3886 | 3722 | 3757 | 0 | -84.11(-2.19%) |
Aug 13, 2015 | 3938 | 3965 | 3831 | 3841 | 0 | -91.89(-2.34%) |
Aug 12, 2015 | 3848 | 3959 | 3802 | 3933 | 0 | +37.13(+0.95%) |
Aug 11, 2015 | 4004 | 4026 | 3859 | 3896 | 0 | -164.92(-4.06%) |
Aug 10, 2015 | 3992 | 4088 | 3961 | 4061 | 0 | +93.09(+2.35%) |
Aug 07, 2015 | 3948 | 3997 | 3893 | 3968 | 0 | -18.08(-0.45%) |
Aug 06, 2015 | 4042 | 4046 | 3938 | 3986 | 0 | -46.03(-1.14%) |
Aug 05, 2015 | 4053 | 4127 | 4017 | 4032 | 0 | +6.08(+0.15%) |
Aug 04, 2015 | 4052 | 4063 | 3955 | 4026 | 0 | -3.45(-0.09%) |
Aug 03, 2015 | 4003 | 4099 | 3965 | 4029 | 0 | +34.39(+0.86%) |
Jul 31, 2015 | 4179 | 4193 | 3974 | 3995 | 0 | -168.40(-4.05%) |
Jul 30, 2015 | 4133 | 4197 | 4093 | 4163 | 0 | +2.70(+0.06%) |
Jul 29, 2015 | 4194 | 4284 | 4121 | 4160 | 0 | -3.98(-0.10%) |
Jul 28, 2015 | 4002 | 4219 | 3938 | 4164 | 0 | +192.64(+4.85%) |
Jul 27, 2015 | 3969 | 4054 | 3868 | 3972 | 0 | -43.35(-1.08%) |
Jul 24, 2015 | 4104 | 4117 | 3961 | 4015 | 0 | -94.39(-2.30%) |
Jul 23, 2015 | 4009 | 4167 | 4002 | 4109 | 0 | +334.89(+8.87%) |
Jul 22, 2015 | 3851 | 3875 | 3737 | 3774 | 0 | -132.37(-3.39%) |
Jul 21, 2015 | 3894 | 3956 | 3852 | 3907 | 0 | -2.66(-0.07%) |
Jul 20, 2015 | 4064 | 4084 | 3877 | 3910 | 0 | -141.52(-3.49%) |
Jul 17, 2015 | 3995 | 4085 | 3950 | 4051 | 0 | +44.60(+1.11%) |
Jul 16, 2015 | 3995 | 4026 | 3921 | 4006 | 0 | +109.01(+2.80%) |
Jul 15, 2015 | 3991 | 4012 | 3872 | 3897 | 0 | -101.49(-2.54%) |
Jul 14, 2015 | 4026 | 4045 | 3914 | 3999 | 0 | +278.87(+7.50%) |
Jul 13, 2015 | 3750 | 3760 | 3679 | 3720 | 0 | +9.96(+0.27%) |
Jul 10, 2015 | 3704 | 3748 | 3655 | 3710 | 0 | +44.53(+1.21%) |
Jul 09, 2015 | 3784 | 3804 | 3661 | 3666 | 0 | -68.37(-1.83%) |
Jul 08, 2015 | 3811 | 3818 | 3708 | 3734 | 0 | -116.74(-3.03%) |
Jul 07, 2015 | 3832 | 3878 | 3696 | 3851 | 0 | -6.05(-0.16%) |
Jul 06, 2015 | 3926 | 3960 | 3831 | 3857 | 0 | -118.02(-2.97%) |
Jul 02, 2015 | 3975 | 3975 | 3975 | 3975 | 0 | +34.22(+0.87%) |