Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2474 | 2509 | 2459 | 2493 | 0 | +40.36(+1.65%) |
Sep 29, 2015 | 2455 | 2475 | 2428 | 2452 | 0 | +0.58(+0.02%) |
Sep 28, 2015 | 2513 | 2520 | 2438 | 2452 | 0 | -77.96(-3.08%) |
Sep 25, 2015 | 2545 | 2560 | 2511 | 2530 | 0 | +1.69(+0.07%) |
Sep 24, 2015 | 2501 | 2544 | 2474 | 2528 | 0 | +2.96(+0.12%) |
Sep 23, 2015 | 2564 | 2579 | 2515 | 2525 | 0 | -32.89(-1.29%) |
Sep 22, 2015 | 2568 | 2587 | 2541 | 2558 | 0 | -38.12(-1.47%) |
Sep 21, 2015 | 2575 | 2617 | 2560 | 2596 | 0 | +34.67(+1.35%) |
Sep 18, 2015 | 2556 | 2590 | 2539 | 2561 | 0 | -19.33(-0.75%) |
Sep 17, 2015 | 2584 | 2615 | 2566 | 2581 | 0 | -19.75(-0.76%) |
Sep 16, 2015 | 2560 | 2611 | 2552 | 2601 | 0 | +46.15(+1.81%) |
Sep 15, 2015 | 2543 | 2566 | 2527 | 2554 | 0 | +12.07(+0.47%) |
Sep 14, 2015 | 2555 | 2564 | 2523 | 2542 | 0 | -14.70(-0.57%) |
Sep 11, 2015 | 2560 | 2574 | 2532 | 2557 | 0 | -12.49(-0.49%) |
Sep 10, 2015 | 2576 | 2599 | 2555 | 2570 | 0 | -7.28(-0.28%) |
Sep 09, 2015 | 2601 | 2624 | 2570 | 2577 | 0 | -7.43(-0.29%) |
Sep 08, 2015 | 2581 | 2604 | 2562 | 2584 | 0 | +26.18(+1.02%) |
Sep 04, 2015 | 2558 | 2558 | 2558 | 2558 | 0 | -20.21(-0.78%) |
Sep 03, 2015 | 2570 | 2609 | 2559 | 2578 | 0 | +9.86(+0.38%) |
Sep 02, 2015 | 2572 | 2585 | 2531 | 2568 | 0 | +14.67(+0.57%) |
Sep 01, 2015 | 2569 | 2597 | 2537 | 2554 | 0 | -54.92(-2.11%) |
Aug 31, 2015 | 2589 | 2630 | 2562 | 2609 | 0 | +5.29(+0.20%) |
Aug 28, 2015 | 2587 | 2630 | 2573 | 2603 | 0 | +7.05(+0.27%) |
Aug 27, 2015 | 2557 | 2616 | 2546 | 2596 | 0 | +64.89(+2.56%) |
Aug 26, 2015 | 2520 | 2544 | 2478 | 2531 | 0 | +40.19(+1.61%) |
Aug 25, 2015 | 2564 | 2579 | 2486 | 2491 | 0 | -28.46(-1.13%) |
Aug 24, 2015 | 2490 | 2594 | 2454 | 2520 | 0 | -63.92(-2.47%) |
Aug 21, 2015 | 2601 | 2624 | 2563 | 2584 | 0 | -37.40(-1.43%) |
Aug 20, 2015 | 2643 | 2659 | 2608 | 2621 | 0 | -32.99(-1.24%) |
Aug 19, 2015 | 2478 | 2676 | 2624 | 2654 | 0 | -24.78(-0.93%) |
Aug 18, 2015 | 2698 | 2705 | 2668 | 2679 | 0 | -23.13(-0.86%) |
Aug 17, 2015 | 2687 | 2715 | 2671 | 2702 | 0 | +10.72(+0.40%) |
Aug 14, 2015 | 2682 | 2708 | 2663 | 2691 | 0 | +10.65(+0.40%) |
Aug 13, 2015 | 2697 | 2711 | 2666 | 2681 | 0 | -13.68(-0.51%) |
Aug 12, 2015 | 2683 | 2713 | 2659 | 2694 | 0 | +3.79(+0.14%) |
Aug 11, 2015 | 2706 | 2717 | 2666 | 2690 | 0 | -36.18(-1.33%) |
Aug 10, 2015 | 2702 | 2745 | 2683 | 2727 | 0 | +27.64(+1.02%) |
Aug 07, 2015 | 2728 | 2747 | 2691 | 2699 | 0 | -34.54(-1.26%) |
Aug 06, 2015 | 2729 | 2757 | 2707 | 2734 | 0 | +13.46(+0.49%) |
Aug 05, 2015 | 2722 | 2753 | 2704 | 2720 | 0 | +13.81(+0.51%) |
Aug 04, 2015 | 2694 | 2739 | 2681 | 2706 | 0 | +23.83(+0.89%) |
Aug 03, 2015 | 2706 | 2725 | 2663 | 2682 | 0 | -27.73(-1.02%) |
Jul 31, 2015 | 2717 | 2744 | 2685 | 2710 | 0 | +4.39(+0.16%) |
Jul 30, 2015 | 2712 | 2737 | 2675 | 2706 | 0 | -17.01(-0.62%) |
Jul 29, 2015 | 2714 | 2763 | 2681 | 2723 | 0 | +21.62(+0.80%) |
Jul 28, 2015 | 2661 | 2711 | 2636 | 2701 | 0 | +52.15(+1.97%) |
Jul 27, 2015 | 2657 | 2676 | 2632 | 2649 | 0 | -27.80(-1.04%) |
Jul 24, 2015 | 2723 | 2734 | 2662 | 2677 | 0 | -49.48(-1.81%) |
Jul 23, 2015 | 2740 | 2763 | 2711 | 2726 | 0 | -4.69(-0.17%) |
Jul 22, 2015 | 2730 | 2750 | 2715 | 2731 | 0 | -5.52(-0.20%) |
Jul 21, 2015 | 2740 | 2771 | 2722 | 2736 | 0 | -3.03(-0.11%) |
Jul 20, 2015 | 2759 | 2768 | 2724 | 2740 | 0 | -23.27(-0.84%) |
Jul 17, 2015 | 2790 | 2798 | 2747 | 2763 | 0 | -34.73(-1.24%) |
Jul 16, 2015 | 2806 | 2818 | 2784 | 2798 | 0 | +1.81(+0.06%) |
Jul 15, 2015 | 2815 | 2828 | 2785 | 2796 | 0 | -22.97(-0.81%) |
Jul 14, 2015 | 2794 | 2829 | 2786 | 2819 | 0 | +18.86(+0.67%) |
Jul 13, 2015 | 2796 | 2817 | 2780 | 2800 | 0 | +13.53(+0.49%) |
Jul 10, 2015 | 2781 | 2804 | 2758 | 2786 | 0 | +29.64(+1.08%) |
Jul 09, 2015 | 2770 | 2792 | 2745 | 2757 | 0 | +8.84(+0.32%) |
Jul 08, 2015 | 2757 | 2778 | 2733 | 2748 | 0 | -27.44(-0.99%) |
Jul 07, 2015 | 2771 | 2785 | 2721 | 2775 | 0 | -2.99(-0.11%) |
Jul 06, 2015 | 2780 | 2805 | 2756 | 2778 | 0 | -28.94(-1.03%) |
Jul 03, 2015 | 2807 | 2807 | 2807 | 2807 | 0 | +0.00(+0.00%) |
Jul 02, 2015 | 2821 | 2831 | 2793 | 2807 | 0 | -4.68(-0.17%) |