Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8097 | 8181 | 8060 | 8181 | 0 | +48.89(+0.60%) |
Sep 29, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 28, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +9.25(+0.11%) |
Sep 24, 2015 | 8224 | 8257 | 8102 | 8123 | 0 | -70.32(-0.86%) |
Sep 23, 2015 | 8311 | 8311 | 8186 | 8193 | 0 | -172.50(-2.06%) |
Sep 22, 2015 | 8331 | 8366 | 8326 | 8366 | 0 | +58.88(+0.71%) |
Sep 21, 2015 | 8404 | 8404 | 8285 | 8307 | 0 | -155.10(-1.83%) |
Sep 20, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +16.64(+0.20%) |
Sep 17, 2015 | 8377 | 8467 | 8377 | 8446 | 0 | +112.21(+1.35%) |
Sep 16, 2015 | 8298 | 8342 | 8277 | 8333 | 0 | +73.30(+0.89%) |
Sep 15, 2015 | 8320 | 8328 | 8226 | 8260 | 0 | -47.30(-0.57%) |
Sep 14, 2015 | 8333 | 8360 | 8259 | 8307 | 0 | +1.47(+0.02%) |
Sep 13, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +37.14(+0.45%) |
Sep 10, 2015 | 8248 | 8275 | 8214 | 8269 | 0 | -18.24(-0.22%) |
Sep 09, 2015 | 8097 | 8296 | 8097 | 8287 | 0 | +285.42(+3.57%) |
Sep 08, 2015 | 7993 | 8031 | 7979 | 8002 | 0 | +14.94(+0.19%) |
Sep 07, 2015 | 7991 | 8053 | 7958 | 7987 | 0 | -14.04(-0.18%) |
Sep 06, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | -95.35(-1.18%) |
Sep 03, 2015 | 8071 | 8101 | 8007 | 8096 | 0 | +60.66(+0.75%) |
Sep 02, 2015 | 7970 | 8068 | 7907 | 8035 | 0 | +17.73(+0.22%) |
Sep 01, 2015 | 8118 | 8120 | 8002 | 8018 | 0 | -157.36(-1.92%) |
Aug 31, 2015 | 8027 | 8175 | 7962 | 8175 | 0 | +155.74(+1.94%) |
Aug 30, 2015 | 7924 | 8040 | 7924 | 8019 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 7924 | 8040 | 7924 | 8019 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 7924 | 8040 | 7924 | 8019 | 0 | +194.63(+2.49%) |
Aug 27, 2015 | 7763 | 7856 | 7763 | 7825 | 0 | +108.96(+1.41%) |
Aug 26, 2015 | 7636 | 7762 | 7548 | 7716 | 0 | +39.95(+0.52%) |
Aug 25, 2015 | 7427 | 7678 | 7368 | 7676 | 0 | +265.30(+3.58%) |
Aug 24, 2015 | 7720 | 7720 | 7203 | 7410 | 0 | -376.58(-4.84%) |
Aug 23, 2015 | 7942 | 7942 | 7787 | 7787 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 7942 | 7942 | 7787 | 7787 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 7942 | 7942 | 7787 | 7787 | 0 | -242.89(-3.02%) |
Aug 20, 2015 | 8009 | 8064 | 7952 | 8030 | 0 | +7.97(+0.10%) |
Aug 19, 2015 | 8183 | 8183 | 7988 | 8022 | 0 | -155.38(-1.90%) |
Aug 18, 2015 | 8237 | 8277 | 8167 | 8177 | 0 | -36.20(-0.44%) |
Aug 17, 2015 | 8308 | 8309 | 8213 | 8213 | 0 | -92.22(-1.11%) |
Aug 16, 2015 | 8315 | 8344 | 8283 | 8306 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 8315 | 8344 | 8283 | 8306 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 8315 | 8344 | 8283 | 8306 | 0 | -6.10(-0.07%) |
Aug 13, 2015 | 8285 | 8348 | 8272 | 8312 | 0 | +28.36(+0.34%) |
Aug 12, 2015 | 8365 | 8377 | 8236 | 8283 | 0 | -110.76(-1.32%) |
Aug 11, 2015 | 8542 | 8586 | 8393 | 8394 | 0 | -72.70(-0.86%) |
Aug 10, 2015 | 8411 | 8484 | 8374 | 8467 | 0 | +24.55(+0.29%) |
Aug 09, 2015 | 8409 | 8458 | 8368 | 8442 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 8409 | 8458 | 8368 | 8442 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 8409 | 8458 | 8368 | 8442 | 0 | -7.27(-0.09%) |
Aug 06, 2015 | 8565 | 8586 | 8405 | 8450 | 0 | -92.71(-1.09%) |
Aug 05, 2015 | 8505 | 8563 | 8486 | 8542 | 0 | +31.41(+0.37%) |
Aug 04, 2015 | 8538 | 8590 | 8434 | 8511 | 0 | -13.55(-0.16%) |
Aug 03, 2015 | 8637 | 8637 | 8483 | 8524 | 0 | -140.93(-1.63%) |
Aug 02, 2015 | 8671 | 8676 | 8591 | 8665 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 8671 | 8676 | 8591 | 8665 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 8671 | 8676 | 8591 | 8665 | 0 | +13.85(+0.16%) |
Jul 30, 2015 | 8567 | 8697 | 8567 | 8651 | 0 | +88.01(+1.03%) |
Jul 29, 2015 | 8588 | 8619 | 8516 | 8563 | 0 | -19.01(-0.22%) |
Jul 28, 2015 | 8566 | 8636 | 8532 | 8582 | 0 | +25.81(+0.30%) |
Jul 27, 2015 | 8733 | 8733 | 8553 | 8557 | 0 | -211.18(-2.41%) |
Jul 26, 2015 | 8810 | 8812 | 8733 | 8768 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 8810 | 8812 | 8733 | 8768 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 8810 | 8812 | 8733 | 8768 | 0 | -23.26(-0.26%) |
Jul 23, 2015 | 8865 | 8896 | 8752 | 8791 | 0 | -127.58(-1.43%) |
Jul 22, 2015 | 8956 | 8968 | 8896 | 8919 | 0 | -87.26(-0.97%) |
Jul 21, 2015 | 8998 | 9011 | 8940 | 9006 | 0 | +30.96(+0.34%) |
Jul 20, 2015 | 9085 | 9125 | 8953 | 8975 | 0 | -70.98(-0.78%) |
Jul 19, 2015 | 9061 | 9079 | 9018 | 9046 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 9061 | 9079 | 9018 | 9046 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 9061 | 9079 | 9018 | 9046 | 0 | +3.77(+0.04%) |
Jul 16, 2015 | 9063 | 9085 | 9022 | 9042 | 0 | -11.99(-0.13%) |
Jul 15, 2015 | 9064 | 9089 | 9005 | 9054 | 0 | +12.44(+0.14%) |
Jul 14, 2015 | 9062 | 9125 | 9042 | 9042 | 0 | +7.84(+0.09%) |
Jul 13, 2015 | 8947 | 9042 | 8947 | 9034 | 0 | +119.79(+1.34%) |
Jul 12, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | +0.00(+0.00%) |
Jul 09, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | -61.98(-0.69%) |
Jul 08, 2015 | 9226 | 9226 | 8947 | 8976 | 0 | -274.05(-2.96%) |
Jul 07, 2015 | 9278 | 9333 | 9244 | 9250 | 0 | -5.80(-0.06%) |
Jul 06, 2015 | 9310 | 9348 | 9256 | 9256 | 0 | -102.27(-1.09%) |
Jul 05, 2015 | 9370 | 9370 | 9265 | 9358 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 9370 | 9370 | 9265 | 9358 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 9370 | 9370 | 9265 | 9358 | 0 | -21.01(-0.22%) |
Jul 02, 2015 | 9372 | 9401 | 9350 | 9379 | 0 | +4.01(+0.04%) |