Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3760 | 3763 | 3736 | 3763 | 0 | +35.79(+0.96%) |
Jul 30, 2015 | 3730 | 3733 | 3704 | 3727 | 0 | +7.47(+0.20%) |
Jul 29, 2015 | 3724 | 3734 | 3701 | 3719 | 0 | -0.02(-0.00%) |
Jul 28, 2015 | 3705 | 3726 | 3684 | 3719 | 0 | +18.02(+0.49%) |
Jul 27, 2015 | 3752 | 3757 | 3700 | 3701 | 0 | -71.24(-1.89%) |
Jul 26, 2015 | 3788 | 3809 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 3788 | 3809 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 3788 | 3809 | 3769 | 3773 | 0 | -29.76(-0.78%) |
Jul 23, 2015 | 3827 | 3827 | 3788 | 3802 | 0 | -3.71(-0.10%) |
Jul 22, 2015 | 3808 | 3831 | 3800 | 3806 | 0 | -16.53(-0.43%) |
Jul 21, 2015 | 3852 | 3860 | 3817 | 3823 | 0 | -26.50(-0.69%) |
Jul 20, 2015 | 3844 | 3867 | 3840 | 3849 | 0 | +14.77(+0.39%) |
Jul 19, 2015 | 3846 | 3851 | 3828 | 3834 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3846 | 3851 | 3828 | 3834 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3846 | 3851 | 3828 | 3834 | 0 | -2.12(-0.06%) |
Jul 16, 2015 | 3804 | 3845 | 3800 | 3836 | 0 | +48.87(+1.29%) |
Jul 15, 2015 | 3755 | 3790 | 3754 | 3788 | 0 | +31.35(+0.83%) |
Jul 14, 2015 | 3747 | 3756 | 3732 | 3756 | 0 | +7.38(+0.20%) |
Jul 13, 2015 | 3707 | 3752 | 3707 | 3749 | 0 | +74.27(+2.02%) |
Jul 12, 2015 | 3652 | 3680 | 3638 | 3675 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3652 | 3680 | 3638 | 3675 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3652 | 3680 | 3638 | 3675 | 0 | +85.38(+2.38%) |
Jul 09, 2015 | 3514 | 3597 | 3513 | 3589 | 0 | +86.12(+2.46%) |
Jul 08, 2015 | 3483 | 3518 | 3479 | 3503 | 0 | +22.24(+0.64%) |
Jul 07, 2015 | 3549 | 3549 | 3480 | 3481 | 0 | -56.01(-1.58%) |
Jul 06, 2015 | 3532 | 3574 | 3530 | 3537 | 0 | -55.10(-1.53%) |
Jul 05, 2015 | 3621 | 3625 | 3577 | 3592 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3621 | 3625 | 3577 | 3592 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3621 | 3625 | 3577 | 3592 | 0 | -32.30(-0.89%) |
Jul 02, 2015 | 3647 | 3655 | 3622 | 3624 | 0 | -16.82(-0.46%) |
Jul 01, 2015 | 3611 | 3667 | 3590 | 3641 | 0 | +66.39(+1.86%) |
Jun 30, 2015 | 3605 | 3632 | 3575 | 3575 | 0 | -46.39(-1.28%) |
Jun 29, 2015 | 3551 | 3661 | 3551 | 3621 | 0 | -98.35(-2.64%) |
Jun 28, 2015 | 3693 | 3737 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 3693 | 3737 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 3693 | 3737 | 3683 | 3719 | 0 | +8.13(+0.22%) |
Jun 25, 2015 | 3687 | 3743 | 3686 | 3711 | 0 | -8.57(-0.23%) |
Jun 24, 2015 | 3743 | 3751 | 3705 | 3720 | 0 | -24.80(-0.66%) |
Jun 23, 2015 | 3711 | 3763 | 3700 | 3745 | 0 | +65.24(+1.77%) |
Jun 22, 2015 | 3649 | 3683 | 3638 | 3679 | 0 | +90.37(+2.52%) |
Jun 21, 2015 | 3586 | 3628 | 3581 | 3589 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 3586 | 3628 | 3581 | 3589 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 3586 | 3628 | 3581 | 3589 | 0 | +4.96(+0.14%) |
Jun 18, 2015 | 3557 | 3584 | 3518 | 3584 | 0 | +16.60(+0.47%) |
Jun 17, 2015 | 3595 | 3606 | 3554 | 3568 | 0 | -23.74(-0.66%) |
Jun 16, 2015 | 3548 | 3600 | 3526 | 3591 | 0 | +18.06(+0.51%) |
Jun 15, 2015 | 3591 | 3599 | 3570 | 3573 | 0 | -58.57(-1.61%) |
Jun 14, 2015 | 3663 | 3665 | 3607 | 3632 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 3663 | 3665 | 3607 | 3632 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 3663 | 3665 | 3607 | 3632 | 0 | -40.31(-1.10%) |
Jun 11, 2015 | 3663 | 3701 | 3656 | 3672 | 0 | +8.31(+0.23%) |
Jun 10, 2015 | 3606 | 3670 | 3597 | 3664 | 0 | +53.88(+1.49%) |
Jun 09, 2015 | 3606 | 3622 | 3569 | 3610 | 0 | -12.01(-0.33%) |
Jun 08, 2015 | 3653 | 3656 | 3622 | 3622 | 0 | -24.80(-0.68%) |
Jun 07, 2015 | 3676 | 3678 | 3632 | 3647 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 3676 | 3678 | 3632 | 3647 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 3676 | 3678 | 3632 | 3647 | 0 | -45.38(-1.23%) |
Jun 04, 2015 | 3709 | 3717 | 3664 | 3692 | 0 | -29.69(-0.80%) |
Jun 03, 2015 | 3711 | 3750 | 3703 | 3722 | 0 | +32.17(+0.87%) |
Jun 02, 2015 | 3712 | 3714 | 3667 | 3690 | 0 | -10.84(-0.29%) |
Jun 01, 2015 | 3718 | 3729 | 3695 | 3700 | 0 | -8.23(-0.22%) |
May 31, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 30, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 29, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | -44.96(-1.20%) |
May 28, 2015 | 3744 | 3761 | 3734 | 3754 | 0 | -7.47(-0.20%) |
May 27, 2015 | 3723 | 3766 | 3713 | 3761 | 0 | +46.37(+1.25%) |
May 26, 2015 | 3741 | 3755 | 3707 | 3715 | 0 | -31.58(-0.84%) |
May 25, 2015 | 3763 | 3764 | 3737 | 3746 | 0 | -19.60(-0.52%) |
May 24, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 23, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 22, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +3.82(+0.10%) |
May 21, 2015 | 3746 | 3762 | 3739 | 3762 | 0 | +9.99(+0.27%) |
May 20, 2015 | 3747 | 3759 | 3733 | 3752 | 0 | +10.41(+0.28%) |
May 19, 2015 | 3699 | 3745 | 3698 | 3742 | 0 | +55.90(+1.52%) |
May 18, 2015 | 3676 | 3694 | 3641 | 3686 | 0 | +11.73(+0.32%) |
May 17, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 16, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 15, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | -5.85(-0.16%) |
May 14, 2015 | 3649 | 3687 | 3634 | 3680 | 0 | +21.99(+0.60%) |
May 13, 2015 | 3680 | 3697 | 3650 | 3658 | 0 | -12.65(-0.34%) |
May 12, 2015 | 3685 | 3694 | 3651 | 3671 | 0 | -16.63(-0.45%) |
May 11, 2015 | 3669 | 3693 | 3665 | 3687 | 0 | +34.32(+0.94%) |
May 10, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 09, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 08, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +67.61(+1.89%) |
May 07, 2015 | 3581 | 3593 | 3532 | 3585 | 0 | -3.74(-0.10%) |
May 06, 2015 | 3594 | 3608 | 3570 | 3589 | 0 | -11.20(-0.31%) |
May 05, 2015 | 3669 | 3697 | 3600 | 3600 | 0 | -72.32(-1.97%) |
May 04, 2015 | 3671 | 3691 | 3651 | 3673 | 0 | -1.66(-0.05%) |
May 03, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 02, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |