Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4068 | 4103 | 3953 | 3997 | 0 | -40.94(-1.01%) |
Jun 29, 2015 | 4143 | 4192 | 4015 | 4038 | 0 | -167.09(-3.97%) |
Jun 26, 2015 | 4261 | 4333 | 4159 | 4205 | 0 | -539.44(-11.37%) |
Jun 25, 2015 | 4771 | 4797 | 4693 | 4745 | 0 | -15.44(-0.32%) |
Jun 24, 2015 | 4804 | 4839 | 4751 | 4760 | 0 | -85.11(-1.76%) |
Jun 23, 2015 | 4866 | 4906 | 4817 | 4845 | 0 | -24.50(-0.50%) |
Jun 22, 2015 | 4787 | 4887 | 4764 | 4870 | 0 | +61.63(+1.28%) |
Jun 19, 2015 | 4883 | 4914 | 4796 | 4808 | 0 | -32.45(-0.67%) |
Jun 18, 2015 | 4851 | 4905 | 4812 | 4841 | 0 | +12.33(+0.26%) |
Jun 17, 2015 | 4806 | 4871 | 4783 | 4828 | 0 | +31.45(+0.66%) |
Jun 16, 2015 | 4765 | 4822 | 4739 | 4797 | 0 | +9.29(+0.19%) |
Jun 15, 2015 | 4800 | 4809 | 4695 | 4788 | 0 | -155.92(-3.15%) |
Jun 12, 2015 | 4915 | 4988 | 4888 | 4944 | 0 | -3.33(-0.07%) |
Jun 11, 2015 | 4982 | 5020 | 4934 | 4947 | 0 | -29.34(-0.59%) |
Jun 10, 2015 | 5005 | 5048 | 4941 | 4976 | 0 | +15.40(+0.31%) |
Jun 09, 2015 | 4979 | 5074 | 4908 | 4961 | 0 | -103.08(-2.04%) |
Jun 08, 2015 | 5167 | 5197 | 5040 | 5064 | 0 | -113.47(-2.19%) |
Jun 05, 2015 | 5179 | 5246 | 5117 | 5177 | 0 | -5.00(-0.10%) |
Jun 04, 2015 | 5172 | 5224 | 5143 | 5182 | 0 | -22.61(-0.43%) |
Jun 03, 2015 | 5308 | 5331 | 5188 | 5205 | 0 | -70.72(-1.34%) |
Jun 02, 2015 | 5359 | 5373 | 5265 | 5276 | 0 | -102.62(-1.91%) |
Jun 01, 2015 | 5345 | 5415 | 5302 | 5378 | 0 | +52.82(+0.99%) |
May 29, 2015 | 5418 | 5447 | 5321 | 5326 | 0 | -66.53(-1.23%) |
May 28, 2015 | 5357 | 5483 | 5346 | 5392 | 0 | +32.77(+0.61%) |
May 27, 2015 | 5208 | 5406 | 5202 | 5359 | 0 | +170.10(+3.28%) |
May 26, 2015 | 5201 | 5243 | 5145 | 5189 | 0 | -19.42(-0.37%) |
May 22, 2015 | 5209 | 5209 | 5209 | 5209 | 0 | +50.46(+0.98%) |
May 21, 2015 | 5125 | 5207 | 5078 | 5158 | 0 | +38.09(+0.74%) |
May 20, 2015 | 5112 | 5194 | 5077 | 5120 | 0 | +23.66(+0.46%) |
May 19, 2015 | 5164 | 5212 | 5047 | 5096 | 0 | -58.82(-1.14%) |
May 18, 2015 | 5065 | 5175 | 5046 | 5155 | 0 | +62.77(+1.23%) |
May 15, 2015 | 5116 | 5141 | 5047 | 5092 | 0 | -38.06(-0.74%) |
May 14, 2015 | 5222 | 5257 | 5097 | 5131 | 0 | -54.89(-1.06%) |
May 13, 2015 | 5194 | 5266 | 5160 | 5185 | 0 | +50.21(+0.98%) |
May 12, 2015 | 5232 | 5238 | 5125 | 5135 | 0 | -131.44(-2.50%) |
May 11, 2015 | 5191 | 5320 | 5148 | 5267 | 0 | +69.80(+1.34%) |
May 08, 2015 | 5206 | 5235 | 5130 | 5197 | 0 | +19.86(+0.38%) |
May 07, 2015 | 5230 | 5264 | 5120 | 5177 | 0 | -82.88(-1.58%) |
May 06, 2015 | 5298 | 5315 | 5181 | 5260 | 0 | -14.45(-0.27%) |
May 05, 2015 | 5315 | 5344 | 5240 | 5274 | 0 | -90.16(-1.68%) |
May 04, 2015 | 5434 | 5458 | 5333 | 5364 | 0 | -64.52(-1.19%) |
May 01, 2015 | 5320 | 5471 | 5309 | 5429 | 0 | +144.51(+2.73%) |
Apr 30, 2015 | 5373 | 5396 | 5238 | 5284 | 0 | -113.51(-2.10%) |
Apr 29, 2015 | 5387 | 5433 | 5330 | 5398 | 0 | -37.64(-0.69%) |
Apr 28, 2015 | 5433 | 5512 | 5375 | 5436 | 0 | -2.39(-0.04%) |
Apr 27, 2015 | 5447 | 5514 | 5414 | 5438 | 0 | +2.26(+0.04%) |
Apr 24, 2015 | 5530 | 5536 | 5388 | 5436 | 0 | -62.91(-1.14%) |
Apr 23, 2015 | 5413 | 5544 | 5397 | 5499 | 0 | +7.93(+0.14%) |
Apr 22, 2015 | 5375 | 5545 | 5350 | 5491 | 0 | +127.53(+2.38%) |
Apr 21, 2015 | 5296 | 5377 | 5266 | 5363 | 0 | +80.38(+1.52%) |
Apr 20, 2015 | 5279 | 5321 | 5238 | 5283 | 0 | +22.66(+0.43%) |
Apr 17, 2015 | 5233 | 5282 | 5187 | 5260 | 0 | -24.35(-0.46%) |
Apr 16, 2015 | 5219 | 5316 | 5184 | 5285 | 0 | -105.09(-1.95%) |
Apr 15, 2015 | 5356 | 5441 | 5310 | 5390 | 0 | +72.49(+1.36%) |
Apr 14, 2015 | 5331 | 5358 | 5262 | 5317 | 0 | -29.24(-0.55%) |
Apr 13, 2015 | 5364 | 5425 | 5328 | 5346 | 0 | -22.47(-0.42%) |
Apr 10, 2015 | 5327 | 5401 | 5317 | 5369 | 0 | +37.11(+0.70%) |
Apr 09, 2015 | 5209 | 5361 | 5190 | 5332 | 0 | +117.16(+2.25%) |
Apr 08, 2015 | 5108 | 5243 | 5090 | 5215 | 0 | +70.34(+1.37%) |
Apr 07, 2015 | 5195 | 5238 | 5130 | 5144 | 0 | -49.40(-0.95%) |
Apr 06, 2015 | 5043 | 5210 | 5028 | 5194 | 0 | +152.68(+3.03%) |
Apr 02, 2015 | 5041 | 5041 | 5041 | 5041 | 0 | -62.34(-1.22%) |