Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |