Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 53081 | 53456 | 52603 | 52758 | 0 | -323.40(-0.61%) |
Jun 30, 2015 | 53014 | 53345 | 52812 | 53081 | 0 | +66.70(+0.13%) |
Jun 29, 2015 | 54013 | 54013 | 52647 | 53014 | 0 | -1002.80(-1.86%) |
Jun 28, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +841.30(+1.58%) |
Jun 25, 2015 | 53840 | 53840 | 52879 | 53176 | 0 | -666.80(-1.24%) |
Jun 24, 2015 | 53772 | 54236 | 53628 | 53842 | 0 | +70.10(+0.13%) |
Jun 23, 2015 | 53865 | 54361 | 53772 | 53772 | 0 | -91.30(-0.17%) |
Jun 22, 2015 | 53750 | 54342 | 53655 | 53864 | 0 | +114.30(+0.21%) |
Jun 21, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | -489.20(-0.90%) |
Jun 18, 2015 | 53251 | 54352 | 53214 | 54239 | 0 | +990.10(+1.86%) |
Jun 17, 2015 | 53698 | 53755 | 52965 | 53248 | 0 | -453.60(-0.84%) |
Jun 16, 2015 | 53144 | 53969 | 53107 | 53702 | 0 | +564.60(+1.06%) |
Jun 15, 2015 | 53338 | 53338 | 52548 | 53138 | 0 | -210.00(-0.39%) |
Jun 14, 2015 | 53689 | 53689 | 53033 | 53348 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 53689 | 53689 | 53033 | 53348 | 0 | -341.00(-0.64%) |
Jun 12, 2015 | 53876 | 54271 | 53444 | 53688 | 0 | +0.00(+0.00%) |
Jun 11, 2015 | 53876 | 54271 | 53444 | 53688 | 0 | -187.90(-0.35%) |
Jun 10, 2015 | 52818 | 54102 | 52818 | 53876 | 0 | +1060.40(+2.01%) |
Jun 09, 2015 | 52810 | 53292 | 52688 | 52816 | 0 | +6.40(+0.01%) |
Jun 08, 2015 | 52975 | 53325 | 52810 | 52810 | 0 | -163.80(-0.31%) |
Jun 07, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | -549.50(-1.03%) |
Jun 04, 2015 | 54254 | 54254 | 53462 | 53523 | 0 | +0.00(+0.00%) |
Jun 03, 2015 | 54254 | 54254 | 53462 | 53523 | 0 | -713.50(-1.32%) |
Jun 02, 2015 | 53035 | 54236 | 53035 | 54236 | 0 | +1205.10(+2.27%) |
Jun 01, 2015 | 52753 | 53233 | 52666 | 53031 | 0 | +270.80(+0.51%) |
May 31, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 30, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 29, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | -1215.80(-2.25%) |
May 28, 2015 | 54230 | 54230 | 53363 | 53976 | 0 | -259.90(-0.48%) |
May 27, 2015 | 53631 | 54292 | 53136 | 54236 | 0 | +606.40(+1.13%) |
May 26, 2015 | 54609 | 54609 | 53548 | 53630 | 0 | -747.50(-1.37%) |
May 25, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 24, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 23, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 22, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | -734.80(-1.33%) |
May 21, 2015 | 54900 | 55112 | 54526 | 55112 | 0 | +211.10(+0.38%) |
May 20, 2015 | 55497 | 55645 | 54820 | 54901 | 0 | -597.80(-1.08%) |
May 19, 2015 | 56204 | 56212 | 55027 | 55499 | 0 | -705.40(-1.26%) |
May 18, 2015 | 57250 | 57606 | 55926 | 56204 | 0 | -1044.40(-1.82%) |
May 17, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 16, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 15, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +592.00(+1.04%) |
May 14, 2015 | 56376 | 56921 | 56105 | 56657 | 0 | +284.60(+0.50%) |
May 13, 2015 | 56790 | 56900 | 56199 | 56372 | 0 | -420.10(-0.74%) |
May 12, 2015 | 57193 | 57424 | 56753 | 56792 | 0 | -405.00(-0.71%) |
May 11, 2015 | 57166 | 57490 | 57013 | 57197 | 0 | +47.80(+0.08%) |
May 10, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 09, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 08, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +227.90(+0.40%) |
May 07, 2015 | 57103 | 57290 | 56507 | 56921 | 0 | -181.70(-0.32%) |
May 06, 2015 | 58050 | 58575 | 56820 | 57103 | 0 | -948.50(-1.63%) |
May 05, 2015 | 57350 | 58147 | 57096 | 58052 | 0 | +697.60(+1.22%) |
May 04, 2015 | 56230 | 57520 | 56230 | 57354 | 0 | +1124.60(+2.00%) |
May 03, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 02, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |