Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 9312 | 9405 | 9298 | 9375 | 0 | +52.21(+0.56%) |
Jun 30, 2015 | 9223 | 9323 | 9204 | 9323 | 0 | +86.92(+0.94%) |
Jun 29, 2015 | 9359 | 9359 | 9227 | 9236 | 0 | -226.47(-2.39%) |
Jun 28, 2015 | 9482 | 9490 | 9443 | 9463 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 9482 | 9490 | 9443 | 9463 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 9482 | 9490 | 9443 | 9463 | 0 | -13.77(-0.15%) |
Jun 25, 2015 | 9416 | 9501 | 9416 | 9476 | 0 | +79.03(+0.84%) |
Jun 24, 2015 | 9390 | 9409 | 9364 | 9397 | 0 | +6.17(+0.07%) |
Jun 23, 2015 | 9376 | 9438 | 9376 | 9391 | 0 | +49.37(+0.53%) |
Jun 22, 2015 | 9248 | 9371 | 9248 | 9342 | 0 | +123.40(+1.34%) |
Jun 21, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +0.00(+0.00%) |
Jun 18, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +28.54(+0.31%) |
Jun 17, 2015 | 9233 | 9242 | 9170 | 9190 | 0 | -22.95(-0.25%) |
Jun 16, 2015 | 9273 | 9273 | 9178 | 9213 | 0 | -46.70(-0.50%) |
Jun 15, 2015 | 9305 | 9325 | 9252 | 9259 | 0 | -42.45(-0.46%) |
Jun 14, 2015 | 9305 | 9339 | 9263 | 9302 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 9305 | 9339 | 9263 | 9302 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 9305 | 9339 | 9263 | 9302 | 0 | -0.56(-0.01%) |
Jun 11, 2015 | 9331 | 9358 | 9251 | 9302 | 0 | +3.99(+0.04%) |
Jun 10, 2015 | 9247 | 9334 | 9247 | 9298 | 0 | +106.63(+1.16%) |
Jun 09, 2015 | 9346 | 9364 | 9192 | 9192 | 0 | -176.56(-1.88%) |
Jun 08, 2015 | 9324 | 9419 | 9259 | 9368 | 0 | +28.30(+0.30%) |
Jun 07, 2015 | 9328 | 9371 | 9273 | 9340 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 9328 | 9371 | 9273 | 9340 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 9328 | 9371 | 9273 | 9340 | 0 | -8.50(-0.09%) |
Jun 04, 2015 | 9537 | 9559 | 9325 | 9349 | 0 | -207.89(-2.18%) |
Jun 03, 2015 | 9618 | 9645 | 9550 | 9557 | 0 | -57.74(-0.60%) |
Jun 02, 2015 | 9620 | 9657 | 9585 | 9614 | 0 | -11.43(-0.12%) |
Jun 01, 2015 | 9688 | 9692 | 9589 | 9626 | 0 | -75.38(-0.78%) |
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%) |