Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4799 | 4825 | 4763 | 4777 | 0 | -51.81(-1.07%) |
Aug 28, 2015 | 4792 | 4837 | 4788 | 4828 | 0 | +15.61(+0.32%) |
Aug 27, 2015 | 4761 | 4819 | 4722 | 4813 | 0 | +115.17(+2.45%) |
Aug 26, 2015 | 4634 | 4704 | 4530 | 4698 | 0 | +191.05(+4.24%) |
Aug 25, 2015 | 4687 | 4690 | 4506 | 4506 | 0 | -19.76(-0.44%) |
Aug 24, 2015 | 4352 | 4695 | 4292 | 4526 | 0 | -179.79(-3.82%) |
Aug 21, 2015 | 4801 | 4857 | 4706 | 4706 | 0 | -171.45(-3.52%) |
Aug 20, 2015 | 4973 | 4987 | 4877 | 4877 | 0 | -141.56(-2.82%) |
Aug 19, 2015 | 5039 | 5061 | 4993 | 5019 | 0 | -40.30(-0.80%) |
Aug 18, 2015 | 5082 | 5085 | 5055 | 5059 | 0 | -32.35(-0.64%) |
Aug 17, 2015 | 5032 | 5093 | 5022 | 5092 | 0 | +43.46(+0.86%) |
Aug 14, 2015 | 5026 | 5052 | 5013 | 5048 | 0 | +14.68(+0.29%) |
Aug 13, 2015 | 5051 | 5071 | 5030 | 5034 | 0 | -10.83(-0.21%) |
Aug 12, 2015 | 4995 | 5056 | 4946 | 5044 | 0 | +7.60(+0.15%) |
Aug 11, 2015 | 5069 | 5089 | 5013 | 5037 | 0 | -65.01(-1.27%) |
Aug 10, 2015 | 5082 | 5112 | 5081 | 5102 | 0 | +58.26(+1.16%) |
Aug 07, 2015 | 5044 | 5056 | 5006 | 5044 | 0 | -12.90(-0.26%) |
Aug 06, 2015 | 5147 | 5150 | 5035 | 5056 | 0 | -83.50(-1.62%) |
Aug 05, 2015 | 5133 | 5175 | 5132 | 5140 | 0 | +34.39(+0.67%) |
Aug 04, 2015 | 5111 | 5126 | 5092 | 5106 | 0 | -9.83(-0.19%) |
Aug 03, 2015 | 5134 | 5143 | 5082 | 5115 | 0 | -12.90(-0.25%) |
Jul 31, 2015 | 5148 | 5155 | 5122 | 5128 | 0 | -0.50(-0.01%) |
Jul 30, 2015 | 5100 | 5136 | 5071 | 5129 | 0 | +17.05(+0.33%) |
Jul 29, 2015 | 5098 | 5118 | 5080 | 5112 | 0 | +22.52(+0.44%) |
Jul 28, 2015 | 5063 | 5098 | 5026 | 5089 | 0 | +49.43(+0.98%) |
Jul 27, 2015 | 5056 | 5073 | 5033 | 5040 | 0 | -48.85(-0.96%) |
Jul 24, 2015 | 5167 | 5168 | 5085 | 5089 | 0 | -57.78(-1.12%) |
Jul 23, 2015 | 5180 | 5197 | 5138 | 5146 | 0 | -25.36(-0.49%) |
Jul 22, 2015 | 5146 | 5185 | 5146 | 5172 | 0 | -36.35(-0.70%) |
Jul 21, 2015 | 5219 | 5229 | 5196 | 5208 | 0 | -10.74(-0.21%) |
Jul 20, 2015 | 5223 | 5232 | 5201 | 5219 | 0 | +8.72(+0.17%) |
Jul 17, 2015 | 5196 | 5210 | 5183 | 5210 | 0 | +46.96(+0.91%) |
Jul 16, 2015 | 5138 | 5163 | 5129 | 5163 | 0 | +64.24(+1.26%) |
Jul 15, 2015 | 5111 | 5125 | 5088 | 5099 | 0 | -5.95(-0.12%) |
Jul 14, 2015 | 5077 | 5117 | 5075 | 5105 | 0 | +33.38(+0.66%) |
Jul 13, 2015 | 5037 | 5075 | 5037 | 5072 | 0 | +73.81(+1.48%) |
Jul 10, 2015 | 4981 | 5008 | 4967 | 4998 | 0 | +75.30(+1.53%) |
Jul 09, 2015 | 4976 | 4982 | 4920 | 4922 | 0 | +12.64(+0.26%) |
Jul 08, 2015 | 4954 | 4965 | 4902 | 4910 | 0 | -87.70(-1.75%) |
Jul 07, 2015 | 4994 | 5002 | 4902 | 4997 | 0 | +5.52(+0.11%) |
Jul 06, 2015 | 4964 | 5021 | 4961 | 4992 | 0 | -17.27(-0.34%) |
Jul 02, 2015 | 5009 | 5009 | 5009 | 5009 | 0 | -3.91(-0.08%) |
Jul 01, 2015 | 5029 | 5039 | 4994 | 5013 | 0 | +26.25(+0.53%) |
Jun 30, 2015 | 5000 | 5009 | 4968 | 4987 | 0 | +28.40(+0.57%) |
Jun 29, 2015 | 5021 | 5051 | 4956 | 4958 | 0 | -122.03(-2.40%) |
Jun 26, 2015 | 5113 | 5121 | 5061 | 5080 | 0 | -31.69(-0.62%) |
Jun 25, 2015 | 5139 | 5142 | 5102 | 5112 | 0 | -10.22(-0.20%) |
Jun 24, 2015 | 5151 | 5164 | 5122 | 5122 | 0 | -37.68(-0.73%) |
Jun 23, 2015 | 5162 | 5163 | 5139 | 5160 | 0 | +6.12(+0.12%) |
Jun 22, 2015 | 5148 | 5162 | 5143 | 5154 | 0 | +36.97(+0.72%) |
Jun 19, 2015 | 5140 | 5140 | 5114 | 5117 | 0 | -15.95(-0.31%) |
Jun 18, 2015 | 5082 | 5143 | 5082 | 5133 | 0 | +68.07(+1.34%) |
Jun 17, 2015 | 5068 | 5080 | 5042 | 5065 | 0 | +9.33(+0.18%) |
Jun 16, 2015 | 5024 | 5063 | 5023 | 5056 | 0 | +25.58(+0.51%) |
Jun 15, 2015 | 5012 | 5035 | 4986 | 5030 | 0 | -21.13(-0.42%) |
Jun 12, 2015 | 5060 | 5068 | 5043 | 5051 | 0 | -31.41(-0.62%) |
Jun 11, 2015 | 5088 | 5101 | 5075 | 5083 | 0 | +5.82(+0.11%) |
Jun 10, 2015 | 5029 | 5087 | 5024 | 5077 | 0 | +62.82(+1.25%) |
Jun 09, 2015 | 5013 | 5027 | 4975 | 5014 | 0 | -7.76(-0.15%) |
Jun 08, 2015 | 5067 | 5069 | 5014 | 5022 | 0 | -46.83(-0.92%) |
Jun 05, 2015 | 5057 | 5075 | 5026 | 5068 | 0 | +9.34(+0.18%) |
Jun 04, 2015 | 5078 | 5101 | 5046 | 5059 | 0 | -40.11(-0.79%) |
Jun 03, 2015 | 5098 | 5115 | 5085 | 5099 | 0 | +22.71(+0.45%) |
Jun 02, 2015 | 5063 | 5100 | 5047 | 5077 | 0 | -6.41(-0.13%) |