Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3340 | 3359 | 3324 | 3344 | 0 | +47.74(+1.45%) |
Sep 29, 2015 | 3284 | 3327 | 3272 | 3297 | 0 | -21.13(-0.64%) |
Sep 28, 2015 | 3376 | 3388 | 3318 | 3318 | 0 | -60.63(-1.79%) |
Sep 27, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +80.50(+2.44%) |
Sep 24, 2015 | 3355 | 3364 | 3281 | 3298 | 0 | -56.83(-1.69%) |
Sep 23, 2015 | 3344 | 3381 | 3323 | 3355 | 0 | +8.80(+0.26%) |
Sep 22, 2015 | 3448 | 3450 | 3341 | 3346 | 0 | -100.37(-2.91%) |
Sep 21, 2015 | 3418 | 3463 | 3411 | 3446 | 0 | +28.05(+0.82%) |
Sep 20, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | -48.59(-1.40%) |
Sep 17, 2015 | 3489 | 3491 | 3464 | 3467 | 0 | -12.99(-0.37%) |
Sep 16, 2015 | 3452 | 3505 | 3449 | 3480 | 0 | +56.61(+1.65%) |
Sep 15, 2015 | 3415 | 3434 | 3383 | 3423 | 0 | +10.28(+0.30%) |
Sep 14, 2015 | 3439 | 3469 | 3407 | 3413 | 0 | -21.11(-0.61%) |
Sep 13, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | -31.41(-0.91%) |
Sep 10, 2015 | 3474 | 3497 | 3450 | 3466 | 0 | -29.43(-0.84%) |
Sep 09, 2015 | 3518 | 3539 | 3490 | 3495 | 0 | +43.78(+1.27%) |
Sep 08, 2015 | 3428 | 3488 | 3428 | 3451 | 0 | +39.65(+1.16%) |
Sep 07, 2015 | 3424 | 3438 | 3395 | 3412 | 0 | +12.92(+0.38%) |
Sep 06, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | -56.32(-1.63%) |
Sep 03, 2015 | 3446 | 3474 | 3422 | 3455 | 0 | +44.58(+1.31%) |
Sep 02, 2015 | 3410 | 3438 | 3381 | 3410 | 0 | +22.71(+0.67%) |
Sep 01, 2015 | 3434 | 3440 | 3365 | 3388 | 0 | -75.43(-2.18%) |
Aug 31, 2015 | 3459 | 3468 | 3436 | 3463 | 0 | +1.79(+0.05%) |
Aug 30, 2015 | 3458 | 3461 | 3419 | 3461 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 3458 | 3461 | 3419 | 3461 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 3458 | 3461 | 3419 | 3461 | 0 | +17.66(+0.51%) |
Aug 27, 2015 | 3415 | 3458 | 3404 | 3444 | 0 | +97.48(+2.91%) |
Aug 26, 2015 | 3369 | 3407 | 3312 | 3346 | 0 | -45.93(-1.35%) |
Aug 25, 2015 | 3305 | 3406 | 3296 | 3392 | 0 | +126.53(+3.87%) |
Aug 24, 2015 | 3318 | 3353 | 3175 | 3266 | 0 | -171.64(-4.99%) |
Aug 23, 2015 | 3495 | 3536 | 3437 | 3437 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 3495 | 3536 | 3437 | 3437 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 3495 | 3536 | 3437 | 3437 | 0 | -106.79(-3.01%) |
Aug 20, 2015 | 3586 | 3605 | 3538 | 3544 | 0 | -53.41(-1.48%) |
Aug 19, 2015 | 3643 | 3647 | 3597 | 3597 | 0 | -58.70(-1.61%) |
Aug 18, 2015 | 3642 | 3664 | 3639 | 3656 | 0 | +9.07(+0.25%) |
Aug 17, 2015 | 3670 | 3681 | 3620 | 3647 | 0 | -1.02(-0.03%) |
Aug 16, 2015 | 3675 | 3692 | 3642 | 3648 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 3675 | 3692 | 3642 | 3648 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 3675 | 3692 | 3642 | 3648 | 0 | -24.27(-0.66%) |
Aug 13, 2015 | 3682 | 3705 | 3665 | 3672 | 0 | +35.22(+0.97%) |
Aug 12, 2015 | 3726 | 3726 | 3629 | 3637 | 0 | -113.71(-3.03%) |
Aug 11, 2015 | 3795 | 3797 | 3749 | 3751 | 0 | -58.13(-1.53%) |
Aug 10, 2015 | 3814 | 3816 | 3776 | 3809 | 0 | +11.93(+0.31%) |
Aug 09, 2015 | 3836 | 3836 | 3796 | 3797 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 3836 | 3836 | 3796 | 3797 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 3836 | 3836 | 3796 | 3797 | 0 | -44.44(-1.16%) |
Aug 06, 2015 | 3848 | 3853 | 3835 | 3841 | 0 | +10.23(+0.27%) |
Aug 05, 2015 | 3812 | 3843 | 3811 | 3831 | 0 | +30.04(+0.79%) |
Aug 04, 2015 | 3797 | 3804 | 3778 | 3801 | 0 | +1.87(+0.05%) |
Aug 03, 2015 | 3770 | 3803 | 3767 | 3799 | 0 | +36.70(+0.98%) |
Aug 02, 2015 | 3760 | 3763 | 3736 | 3763 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 3760 | 3763 | 3736 | 3763 | 0 | +0.00(+0.00%) |
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%) |