Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4574 | 4620 | 4559 | 4620 | 0 | +102.84(+2.28%) |
Sep 29, 2015 | 4551 | 4596 | 4487 | 4517 | 0 | -26.65(-0.59%) |
Sep 28, 2015 | 4665 | 4665 | 4529 | 4544 | 0 | -142.53(-3.04%) |
Sep 25, 2015 | 4782 | 4785 | 4659 | 4686 | 0 | -47.98(-1.01%) |
Sep 24, 2015 | 4718 | 4746 | 4670 | 4734 | 0 | -18.26(-0.38%) |
Sep 23, 2015 | 4765 | 4781 | 4735 | 4753 | 0 | -3.98(-0.08%) |
Sep 22, 2015 | 4762 | 4776 | 4717 | 4757 | 0 | -72.23(-1.50%) |
Sep 21, 2015 | 4852 | 4881 | 4796 | 4829 | 0 | +1.72(+0.04%) |
Sep 18, 2015 | 4829 | 4879 | 4819 | 4827 | 0 | -66.72(-1.36%) |
Sep 17, 2015 | 4884 | 4961 | 4880 | 4894 | 0 | +4.71(+0.10%) |
Sep 16, 2015 | 4860 | 4893 | 4848 | 4889 | 0 | +28.72(+0.59%) |
Sep 15, 2015 | 4819 | 4872 | 4802 | 4861 | 0 | +54.76(+1.14%) |
Sep 14, 2015 | 4832 | 4832 | 4791 | 4806 | 0 | -16.58(-0.34%) |
Sep 11, 2015 | 4771 | 4822 | 4763 | 4822 | 0 | +26.09(+0.54%) |
Sep 10, 2015 | 4750 | 4826 | 4747 | 4796 | 0 | +39.72(+0.84%) |
Sep 09, 2015 | 4856 | 4863 | 4747 | 4757 | 0 | -55.40(-1.15%) |
Sep 08, 2015 | 4770 | 4815 | 4755 | 4812 | 0 | +128.01(+2.73%) |
Sep 04, 2015 | 4684 | 4684 | 4684 | 4684 | 0 | -49.58(-1.05%) |
Sep 03, 2015 | 4763 | 4800 | 4722 | 4734 | 0 | -16.48(-0.35%) |
Sep 02, 2015 | 4704 | 4750 | 4659 | 4750 | 0 | +113.88(+2.46%) |
Sep 01, 2015 | 4674 | 4722 | 4615 | 4636 | 0 | -140.41(-2.94%) |
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%) |