Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2015 | 49897 | 50894 | 49892 | 50865 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 49897 | 50894 | 49892 | 50865 | 0 | +967.40(+1.94%) |
Jul 30, 2015 | 50245 | 50645 | 49612 | 49897 | 0 | -347.70(-0.69%) |
Jul 29, 2015 | 49602 | 50333 | 49422 | 50245 | 0 | +643.50(+1.30%) |
Jul 28, 2015 | 48740 | 49871 | 48740 | 49602 | 0 | +866.10(+1.78%) |
Jul 27, 2015 | 49246 | 49298 | 48640 | 48736 | 0 | -510.40(-1.04%) |
Jul 26, 2015 | 49804 | 49832 | 48624 | 49246 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 49804 | 49832 | 48624 | 49246 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 49804 | 49832 | 48624 | 49246 | 0 | -560.70(-1.13%) |
Jul 23, 2015 | 50916 | 51064 | 49668 | 49807 | 0 | -1109.20(-2.18%) |
Jul 22, 2015 | 51474 | 51474 | 50592 | 50916 | 0 | -558.50(-1.09%) |
Jul 21, 2015 | 51603 | 51998 | 51244 | 51474 | 0 | -125.80(-0.24%) |
Jul 20, 2015 | 52341 | 52424 | 51525 | 51600 | 0 | -741.70(-1.42%) |
Jul 19, 2015 | 53070 | 53310 | 52221 | 52342 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 53070 | 53310 | 52221 | 52342 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 53070 | 53310 | 52221 | 52342 | 0 | -728.00(-1.37%) |
Jul 16, 2015 | 52902 | 53417 | 52714 | 53070 | 0 | +167.50(+0.32%) |
Jul 15, 2015 | 53239 | 53334 | 52790 | 52902 | 0 | -336.90(-0.63%) |
Jul 14, 2015 | 53120 | 53416 | 52653 | 53239 | 0 | +119.70(+0.23%) |
Jul 13, 2015 | 52591 | 53164 | 52591 | 53120 | 0 | +528.80(+1.01%) |
Jul 12, 2015 | 51782 | 52786 | 51782 | 52591 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 51782 | 52786 | 51782 | 52591 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 51782 | 52786 | 51782 | 52591 | 0 | +808.90(+1.56%) |
Jul 09, 2015 | 52343 | 52468 | 51574 | 51782 | 0 | +0.00(+0.00%) |
Jul 08, 2015 | 52343 | 52468 | 51574 | 51782 | 0 | -561.90(-1.07%) |
Jul 07, 2015 | 52149 | 52388 | 51130 | 52344 | 0 | +194.30(+0.37%) |
Jul 06, 2015 | 52510 | 52678 | 51683 | 52149 | 0 | -370.00(-0.70%) |
Jul 05, 2015 | 53106 | 53106 | 52370 | 52519 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 53106 | 53106 | 52370 | 52519 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 53106 | 53106 | 52370 | 52519 | 0 | -586.80(-1.10%) |
Jul 02, 2015 | 52758 | 53357 | 52758 | 53106 | 0 | +348.70(+0.66%) |