Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +240.40(+0.53%) |
Oct 29, 2015 | 46740 | 46740 | 45628 | 45628 | 0 | -1112.50(-2.38%) |
Oct 28, 2015 | 47038 | 47442 | 46388 | 46741 | 0 | -302.00(-0.64%) |
Oct 27, 2015 | 47205 | 47338 | 46742 | 47043 | 0 | -166.40(-0.35%) |
Oct 26, 2015 | 47607 | 47875 | 47105 | 47209 | 0 | -387.30(-0.81%) |
Oct 25, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | -175.50(-0.37%) |
Oct 22, 2015 | 47027 | 47909 | 47027 | 47772 | 0 | +746.20(+1.59%) |
Oct 21, 2015 | 47077 | 47274 | 46654 | 47026 | 0 | -50.70(-0.11%) |
Oct 20, 2015 | 47447 | 47728 | 46623 | 47077 | 0 | -370.70(-0.78%) |
Oct 19, 2015 | 47242 | 47536 | 46917 | 47447 | 0 | +211.20(+0.45%) |
Oct 18, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +75.00(+0.16%) |
Oct 15, 2015 | 46730 | 47188 | 46322 | 47161 | 0 | +450.70(+0.96%) |
Oct 14, 2015 | 47349 | 47715 | 46701 | 46710 | 0 | -652.20(-1.38%) |
Oct 13, 2015 | 49339 | 49339 | 47135 | 47363 | 0 | -1975.80(-4.00%) |
Oct 12, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +231.80(+0.47%) |
Oct 08, 2015 | 48915 | 49247 | 48658 | 49107 | 0 | +192.30(+0.39%) |
Oct 07, 2015 | 47735 | 49290 | 47715 | 48914 | 0 | +1179.20(+2.47%) |
Oct 06, 2015 | 47598 | 48092 | 47388 | 47735 | 0 | +137.00(+0.29%) |
Oct 05, 2015 | 47033 | 48081 | 47019 | 47598 | 0 | +564.60(+1.20%) |
Oct 04, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +1720.20(+3.80%) |
Oct 01, 2015 | 45064 | 45547 | 44789 | 45313 | 0 | +254.00(+0.56%) |
Sep 30, 2015 | 44132 | 45294 | 44132 | 45059 | 0 | +927.50(+2.10%) |
Sep 29, 2015 | 43956 | 44531 | 43956 | 44132 | 0 | +175.20(+0.40%) |
Sep 28, 2015 | 44832 | 44832 | 43767 | 43957 | 0 | -874.90(-1.95%) |
Sep 27, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | -460.50(-1.02%) |
Sep 24, 2015 | 45340 | 45572 | 44183 | 45292 | 0 | -48.10(-0.11%) |
Sep 23, 2015 | 46262 | 46480 | 45340 | 45340 | 0 | -924.50(-2.00%) |
Sep 22, 2015 | 46572 | 46585 | 45276 | 46265 | 0 | -325.60(-0.70%) |
Sep 21, 2015 | 47263 | 47390 | 46425 | 46590 | 0 | -673.90(-1.43%) |
Sep 20, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | -1287.00(-2.65%) |
Sep 17, 2015 | 48553 | 49396 | 48082 | 48551 | 0 | -2.00(-0.00%) |
Sep 16, 2015 | 47364 | 48681 | 47364 | 48553 | 0 | +1189.00(+2.51%) |
Sep 15, 2015 | 47281 | 47689 | 46746 | 47364 | 0 | +82.60(+0.17%) |
Sep 14, 2015 | 46400 | 47386 | 46218 | 47282 | 0 | +881.00(+1.90%) |
Sep 13, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | -103.50(-0.22%) |
Sep 10, 2015 | 46656 | 46819 | 45592 | 46504 | 0 | -153.10(-0.33%) |
Sep 09, 2015 | 46762 | 47840 | 46614 | 46657 | 0 | -105.00(-0.22%) |
Sep 08, 2015 | 46501 | 47243 | 46497 | 46762 | 0 | +264.40(+0.57%) |
Sep 07, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 06, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | -868.20(-1.83%) |
Sep 03, 2015 | 46468 | 47532 | 46279 | 47366 | 0 | +901.90(+1.94%) |
Sep 02, 2015 | 45484 | 46474 | 45445 | 46464 | 0 | +986.90(+2.17%) |
Sep 01, 2015 | 46625 | 46625 | 45278 | 45477 | 0 | -1148.40(-2.46%) |
Aug 31, 2015 | 47151 | 47151 | 45570 | 46626 | 0 | -528.40(-1.12%) |
Aug 30, 2015 | 47697 | 47872 | 46847 | 47154 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 47697 | 47872 | 46847 | 47154 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 47697 | 47872 | 46847 | 47154 | 0 | -561.40(-1.18%) |
Aug 27, 2015 | 46038 | 47997 | 46038 | 47715 | 0 | +1677.20(+3.64%) |
Aug 26, 2015 | 44546 | 46039 | 44540 | 46038 | 0 | +1493.20(+3.35%) |
Aug 25, 2015 | 44338 | 45588 | 44338 | 44545 | 0 | +208.40(+0.47%) |
Aug 24, 2015 | 45715 | 45715 | 42749 | 44336 | 0 | -1383.10(-3.03%) |
Aug 23, 2015 | 46649 | 46649 | 45677 | 45720 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 46649 | 46649 | 45677 | 45720 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 46649 | 46649 | 45677 | 45720 | 0 | -929.60(-1.99%) |
Aug 20, 2015 | 46588 | 46781 | 46030 | 46649 | 0 | +60.80(+0.13%) |
Aug 19, 2015 | 47451 | 47451 | 45977 | 46588 | 0 | -862.20(-1.82%) |
Aug 18, 2015 | 47220 | 48084 | 46676 | 47451 | 0 | +233.20(+0.49%) |
Aug 17, 2015 | 47509 | 47788 | 47217 | 47217 | 0 | -291.00(-0.61%) |
Aug 16, 2015 | 48010 | 48186 | 47508 | 47508 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 48010 | 48186 | 47508 | 47508 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 48010 | 48186 | 47508 | 47508 | 0 | -501.20(-1.04%) |
Aug 13, 2015 | 48390 | 48606 | 47722 | 48010 | 0 | -378.50(-0.78%) |
Aug 12, 2015 | 49064 | 49064 | 48028 | 48388 | 0 | -684.20(-1.39%) |
Aug 11, 2015 | 49340 | 49340 | 48306 | 49072 | 0 | -280.70(-0.57%) |
Aug 10, 2015 | 48578 | 49512 | 48578 | 49353 | 0 | +775.70(+1.60%) |
Aug 09, 2015 | 50013 | 50013 | 48512 | 48577 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 50013 | 50013 | 48512 | 48577 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 50013 | 50013 | 48512 | 48577 | 0 | -1434.00(-2.87%) |
Aug 06, 2015 | 50280 | 50534 | 49624 | 50011 | 0 | -276.00(-0.55%) |
Aug 05, 2015 | 50067 | 50852 | 50067 | 50287 | 0 | +228.80(+0.46%) |
Aug 04, 2015 | 50138 | 50574 | 49827 | 50058 | 0 | -79.60(-0.16%) |
Aug 03, 2015 | 50867 | 50867 | 50054 | 50138 | 0 | -726.70(-1.43%) |
Aug 02, 2015 | 49897 | 50894 | 49892 | 50865 | 0 | +0.00(+0.00%) |