Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 9728 | 9747 | 9693 | 9701 | 0 | +0.00(+0.00%) |
May 30, 2015 | 9728 | 9747 | 9693 | 9701 | 0 | +0.00(+0.00%) |
May 29, 2015 | 9728 | 9747 | 9693 | 9701 | 0 | -11.77(-0.12%) |
May 28, 2015 | 9742 | 9766 | 9705 | 9713 | 0 | +19.30(+0.20%) |
May 27, 2015 | 9667 | 9710 | 9649 | 9694 | 0 | +24.13(+0.25%) |
May 26, 2015 | 9688 | 9724 | 9650 | 9669 | 0 | +24.24(+0.25%) |
May 25, 2015 | 9654 | 9654 | 9589 | 9645 | 0 | +6.37(+0.07%) |
May 24, 2015 | 9607 | 9675 | 9607 | 9639 | 0 | +0.00(+0.00%) |
May 23, 2015 | 9607 | 9675 | 9607 | 9639 | 0 | +0.00(+0.00%) |
May 22, 2015 | 9607 | 9675 | 9607 | 9639 | 0 | +60.24(+0.63%) |
May 21, 2015 | 9648 | 9648 | 9536 | 9579 | 0 | -106.75(-1.10%) |
May 20, 2015 | 9726 | 9736 | 9663 | 9685 | 0 | -31.46(-0.32%) |
May 19, 2015 | 9624 | 9723 | 9624 | 9717 | 0 | +110.67(+1.15%) |
May 18, 2015 | 9604 | 9612 | 9551 | 9606 | 0 | +26.62(+0.28%) |
May 17, 2015 | 9638 | 9645 | 9553 | 9579 | 0 | +0.00(+0.00%) |
May 16, 2015 | 9638 | 9645 | 9553 | 9579 | 0 | +0.00(+0.00%) |
May 15, 2015 | 9638 | 9645 | 9553 | 9579 | 0 | -31.35(-0.33%) |
May 14, 2015 | 9730 | 9735 | 9600 | 9611 | 0 | -113.28(-1.16%) |
May 13, 2015 | 9697 | 9743 | 9688 | 9724 | 0 | +43.38(+0.45%) |
May 12, 2015 | 9638 | 9703 | 9637 | 9681 | 0 | +17.01(+0.18%) |
May 11, 2015 | 9764 | 9797 | 9636 | 9664 | 0 | -28.28(-0.29%) |
May 10, 2015 | 9724 | 9761 | 9692 | 9692 | 0 | +0.00(+0.00%) |
May 09, 2015 | 9724 | 9761 | 9692 | 9692 | 0 | +0.00(+0.00%) |
May 08, 2015 | 9724 | 9761 | 9692 | 9692 | 0 | -12.11(-0.12%) |
May 07, 2015 | 9790 | 9790 | 9704 | 9704 | 0 | -114.09(-1.16%) |
May 06, 2015 | 9780 | 9829 | 9736 | 9818 | 0 | -1.93(-0.02%) |
May 05, 2015 | 9849 | 9856 | 9788 | 9820 | 0 | -24.91(-0.25%) |
May 04, 2015 | 9854 | 9872 | 9800 | 9845 | 0 | +24.99(+0.25%) |
May 03, 2015 | 9841 | 9895 | 9820 | 9820 | 0 | +0.00(+0.00%) |
May 02, 2015 | 9841 | 9895 | 9820 | 9820 | 0 | +0.00(+0.00%) |
May 01, 2015 | 9841 | 9895 | 9820 | 9820 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 9841 | 9895 | 9820 | 9820 | 0 | +676.08(+7.39%) |
Aug 06, 2014 | 9148 | 9164 | 9070 | 9144 | 0 | +2.53(+0.03%) |
Aug 05, 2014 | 9317 | 9317 | 9141 | 9141 | 0 | -188.75(-2.02%) |
Aug 04, 2014 | 9280 | 9330 | 9258 | 9330 | 0 | +63.68(+0.69%) |
Aug 03, 2014 | 9224 | 9275 | 9202 | 9267 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 9224 | 9275 | 9202 | 9267 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 9224 | 9275 | 9202 | 9267 | 0 | -49.34(-0.53%) |
Jul 31, 2014 | 9436 | 9439 | 9314 | 9316 | 0 | -183.51(-1.93%) |
Jul 23, 2014 | 9453 | 9499 | 9419 | 9499 | 0 | +0.00(+0.00%) |
Jul 22, 2014 | 9453 | 9499 | 9419 | 9499 | 0 | +58.39(+0.62%) |
Jul 21, 2014 | 9454 | 9480 | 9426 | 9441 | 0 | +40.00(+0.43%) |
Jul 20, 2014 | 9335 | 9421 | 9335 | 9401 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 9335 | 9421 | 9335 | 9401 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 9335 | 9421 | 9335 | 9401 | 0 | -7.27(-0.08%) |
Jul 17, 2014 | 9420 | 9462 | 9374 | 9408 | 0 | -76.49(-0.81%) |
Jul 16, 2014 | 9570 | 9574 | 9472 | 9485 | 0 | -84.44(-0.88%) |
Jul 15, 2014 | 9558 | 9594 | 9548 | 9569 | 0 | +48.87(+0.51%) |
Jul 14, 2014 | 9498 | 9546 | 9488 | 9520 | 0 | +24.46(+0.26%) |
Jul 13, 2014 | 9562 | 9591 | 9478 | 9496 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 9562 | 9591 | 9478 | 9496 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 9562 | 9591 | 9478 | 9496 | 0 | -69.28(-0.72%) |
Jul 10, 2014 | 9513 | 9569 | 9513 | 9565 | 0 | +75.14(+0.79%) |
Jul 09, 2014 | 9510 | 9523 | 9479 | 9490 | 0 | -41.00(-0.43%) |
Jul 08, 2014 | 9515 | 9541 | 9499 | 9531 | 0 | +10.78(+0.11%) |
Jul 07, 2014 | 9497 | 9520 | 9455 | 9520 | 0 | +10.15(+0.11%) |
Jul 06, 2014 | 9526 | 9550 | 9483 | 9510 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 9526 | 9550 | 9483 | 9510 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 9526 | 9550 | 9483 | 9510 | 0 | -16.18(-0.17%) |
Jul 03, 2014 | 9469 | 9539 | 9450 | 9526 | 0 | +41.27(+0.44%) |
Jul 02, 2014 | 9482 | 9547 | 9422 | 9485 | 0 | +43.04(+0.46%) |
Jul 01, 2014 | 9393 | 9463 | 9374 | 9442 | 0 | +48.85(+0.52%) |
Jun 30, 2014 | 9332 | 9393 | 9328 | 9393 | 0 | +86.24(+0.93%) |
Jun 29, 2014 | 9317 | 9331 | 9304 | 9307 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 9317 | 9331 | 9304 | 9307 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 9317 | 9331 | 9304 | 9307 | 0 | -14.11(-0.15%) |
Jun 26, 2014 | 9273 | 9321 | 9271 | 9321 | 0 | +78.78(+0.85%) |
Jun 25, 2014 | 9250 | 9256 | 9230 | 9242 | 0 | -4.04(-0.04%) |
Jun 24, 2014 | 9232 | 9276 | 9232 | 9246 | 0 | +17.85(+0.19%) |
Jun 23, 2014 | 9293 | 9303 | 9226 | 9228 | 0 | -45.44(-0.49%) |
Jun 22, 2014 | 9330 | 9340 | 9274 | 9274 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 9330 | 9340 | 9274 | 9274 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 9330 | 9340 | 9274 | 9274 | 0 | -43.02(-0.46%) |
Jun 19, 2014 | 9289 | 9324 | 9283 | 9317 | 0 | +36.88(+0.40%) |
Jun 18, 2014 | 9258 | 9317 | 9204 | 9280 | 0 | +39.33(+0.43%) |
Jun 17, 2014 | 9223 | 9250 | 9201 | 9241 | 0 | +37.67(+0.41%) |
Jun 16, 2014 | 9196 | 9214 | 9180 | 9203 | 0 | +6.54(+0.07%) |
Jun 15, 2014 | 9193 | 9208 | 9172 | 9196 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 9193 | 9208 | 9172 | 9196 | 0 | -8.26(-0.09%) |
Jun 12, 2014 | 9205 | 9205 | 9205 | 0 | -25.15(-0.27%) | |
Jun 11, 2014 | 9218 | 9230 | 9205 | 9230 | 0 | +7.43(+0.08%) |
Jun 10, 2014 | 9182 | 9222 | 9172 | 9222 | 0 | +87.91(+0.96%) |
Jun 08, 2014 | 9168 | 9175 | 9123 | 9134 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 9168 | 9175 | 9123 | 9134 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 9168 | 9175 | 9123 | 9134 | 0 | -6.26(-0.07%) |
Jun 05, 2014 | 9128 | 9141 | 9094 | 9141 | 0 | +20.76(+0.23%) |
Jun 04, 2014 | 9135 | 9141 | 9114 | 9120 | 0 | -3.50(-0.04%) |
Jun 03, 2014 | 9107 | 9128 | 9070 | 9123 | 0 | +47.55(+0.52%) |
Jun 02, 2014 | 9131 | 9140 | 9076 | 9076 | 0 | +0.00(+0.00%) |