Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 5310 | 5311 | 5253 | 5289 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 5310 | 5311 | 5253 | 5289 | 0 | -21.60(-0.41%) |
Oct 29, 2015 | 5374 | 5392 | 5302 | 5310 | 0 | -64.20(-1.19%) |
Oct 28, 2015 | 5385 | 5393 | 5359 | 5374 | 0 | -10.20(-0.19%) |
Oct 27, 2015 | 5386 | 5394 | 5378 | 5385 | 0 | -1.70(-0.03%) |
Oct 26, 2015 | 5388 | 5421 | 5385 | 5386 | 0 | -1.80(-0.03%) |
Oct 25, 2015 | 5300 | 5408 | 5300 | 5388 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 5300 | 5408 | 5300 | 5388 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 5300 | 5408 | 5300 | 5388 | 0 | +88.50(+1.67%) |
Oct 22, 2015 | 5286 | 5300 | 5256 | 5300 | 0 | +13.10(+0.25%) |
Oct 21, 2015 | 5272 | 5297 | 5236 | 5286 | 0 | +14.90(+0.28%) |
Oct 20, 2015 | 5305 | 5305 | 5265 | 5272 | 0 | -33.00(-0.62%) |
Oct 19, 2015 | 5304 | 5328 | 5290 | 5305 | 0 | +0.90(+0.02%) |
Oct 18, 2015 | 5266 | 5329 | 5266 | 5304 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 5266 | 5329 | 5266 | 5304 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 5266 | 5329 | 5266 | 5304 | 0 | +38.10(+0.72%) |
Oct 15, 2015 | 5230 | 5273 | 5230 | 5266 | 0 | +35.20(+0.67%) |
Oct 14, 2015 | 5235 | 5235 | 5199 | 5230 | 0 | -4.20(-0.08%) |
Oct 13, 2015 | 5267 | 5267 | 5207 | 5235 | 0 | -32.80(-0.62%) |
Oct 12, 2015 | 5309 | 5309 | 5260 | 5267 | 0 | -41.80(-0.79%) |
Oct 11, 2015 | 5241 | 5312 | 5241 | 5309 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 5241 | 5312 | 5241 | 5309 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 5241 | 5312 | 5241 | 5309 | 0 | +67.80(+1.29%) |
Oct 08, 2015 | 5228 | 5285 | 5228 | 5241 | 0 | +13.00(+0.25%) |
Oct 07, 2015 | 5199 | 5228 | 5171 | 5228 | 0 | +29.40(+0.57%) |
Oct 06, 2015 | 5185 | 5250 | 5185 | 5199 | 0 | +14.90(+0.29%) |
Oct 05, 2015 | 5089 | 5187 | 5089 | 5184 | 0 | +94.90(+1.86%) |
Oct 04, 2015 | 5144 | 5151 | 5080 | 5089 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 5144 | 5151 | 5080 | 5089 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 5144 | 5151 | 5080 | 5089 | 0 | -54.90(-1.07%) |
Oct 01, 2015 | 5059 | 5148 | 5059 | 5144 | 0 | +85.50(+1.69%) |
Sep 30, 2015 | 4958 | 5059 | 4958 | 5059 | 0 | +100.50(+2.03%) |
Sep 29, 2015 | 5132 | 5132 | 4958 | 4958 | 0 | -187.00(-3.63%) |
Sep 28, 2015 | 5077 | 5145 | 5066 | 5145 | 0 | +68.40(+1.35%) |
Sep 27, 2015 | 5102 | 5145 | 5070 | 5077 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 5102 | 5145 | 5070 | 5077 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 5102 | 5145 | 5070 | 5077 | 0 | -25.60(-0.50%) |
Sep 24, 2015 | 5032 | 5102 | 5032 | 5102 | 0 | +69.80(+1.39%) |
Sep 23, 2015 | 5131 | 5131 | 5023 | 5032 | 0 | -98.30(-1.92%) |
Sep 22, 2015 | 5096 | 5153 | 5096 | 5131 | 0 | +34.40(+0.67%) |
Sep 21, 2015 | 5194 | 5194 | 5059 | 5096 | 0 | -97.90(-1.88%) |
Sep 20, 2015 | 5171 | 5218 | 5121 | 5194 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 5171 | 5218 | 5121 | 5194 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 5171 | 5218 | 5121 | 5194 | 0 | +23.10(+0.45%) |
Sep 17, 2015 | 5124 | 5215 | 5124 | 5171 | 0 | +47.60(+0.93%) |
Sep 16, 2015 | 5047 | 5124 | 5047 | 5124 | 0 | +77.00(+1.53%) |
Sep 15, 2015 | 5120 | 5127 | 5046 | 5047 | 0 | -73.90(-1.44%) |
Sep 14, 2015 | 5096 | 5154 | 5093 | 5120 | 0 | +24.20(+0.47%) |
Sep 13, 2015 | 5117 | 5138 | 5079 | 5096 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 5117 | 5138 | 5079 | 5096 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 5117 | 5138 | 5079 | 5096 | 0 | -20.70(-0.40%) |
Sep 10, 2015 | 5237 | 5237 | 5109 | 5117 | 0 | -119.90(-2.29%) |
Sep 09, 2015 | 5134 | 5237 | 5134 | 5237 | 0 | +103.40(+2.01%) |
Sep 08, 2015 | 5051 | 5134 | 5051 | 5134 | 0 | +82.50(+1.63%) |
Sep 07, 2015 | 5061 | 5066 | 4997 | 5051 | 0 | -9.80(-0.19%) |
Sep 06, 2015 | 5056 | 5088 | 5017 | 5061 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 5056 | 5088 | 5017 | 5061 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 5056 | 5088 | 5017 | 5061 | 0 | +12.10(+0.24%) |
Sep 03, 2015 | 5119 | 5191 | 5049 | 5049 | 0 | -70.70(-1.38%) |
Sep 02, 2015 | 5117 | 5121 | 5037 | 5119 | 0 | +2.30(+0.04%) |
Sep 01, 2015 | 5222 | 5228 | 5112 | 5117 | 0 | -105.00(-2.01%) |
Aug 31, 2015 | 5275 | 5275 | 5177 | 5222 | 0 | -52.60(-1.00%) |
Aug 30, 2015 | 5243 | 5314 | 5242 | 5275 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 5243 | 5314 | 5242 | 5275 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 5243 | 5314 | 5242 | 5275 | 0 | +32.10(+0.61%) |
Aug 27, 2015 | 5179 | 5285 | 5179 | 5243 | 0 | +63.70(+1.23%) |
Aug 26, 2015 | 5144 | 5185 | 5062 | 5179 | 0 | +35.10(+0.68%) |
Aug 25, 2015 | 5014 | 5155 | 4936 | 5144 | 0 | +129.60(+2.58%) |
Aug 24, 2015 | 5225 | 5219 | 5014 | 5014 | 0 | -210.60(-4.03%) |
Aug 23, 2015 | 5296 | 5296 | 5183 | 5225 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 5296 | 5296 | 5183 | 5225 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 5296 | 5296 | 5183 | 5225 | 0 | -70.70(-1.34%) |
Aug 20, 2015 | 5380 | 5380 | 5283 | 5296 | 0 | -84.30(-1.57%) |
Aug 19, 2015 | 5309 | 5382 | 5309 | 5380 | 0 | +70.40(+1.33%) |
Aug 18, 2015 | 5369 | 5389 | 5309 | 5309 | 0 | -59.20(-1.10%) |
Aug 17, 2015 | 5360 | 5398 | 5360 | 5369 | 0 | +8.60(+0.16%) |
Aug 16, 2015 | 5389 | 5403 | 5355 | 5360 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 5389 | 5403 | 5355 | 5360 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 5389 | 5403 | 5355 | 5360 | 0 | -29.00(-0.54%) |
Aug 13, 2015 | 5384 | 5425 | 5384 | 5389 | 0 | +5.50(+0.10%) |
Aug 12, 2015 | 5473 | 5479 | 5368 | 5384 | 0 | -89.60(-1.64%) |
Aug 11, 2015 | 5505 | 5538 | 5462 | 5473 | 0 | -31.80(-0.58%) |
Aug 10, 2015 | 5472 | 5508 | 5457 | 5505 | 0 | +32.60(+0.60%) |
Aug 09, 2015 | 5600 | 5600 | 5472 | 5472 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 5600 | 5600 | 5472 | 5472 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 5600 | 5600 | 5472 | 5472 | 0 | -127.80(-2.28%) |
Aug 06, 2015 | 5660 | 5660 | 5580 | 5600 | 0 | -59.40(-1.05%) |
Aug 05, 2015 | 5682 | 5684 | 5628 | 5660 | 0 | -22.40(-0.39%) |
Aug 04, 2015 | 5664 | 5711 | 5646 | 5682 | 0 | +17.60(+0.31%) |
Aug 03, 2015 | 5682 | 5687 | 5656 | 5664 | 0 | -17.40(-0.31%) |
Aug 02, 2015 | 5653 | 5683 | 5653 | 5682 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 5653 | 5683 | 5653 | 5682 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 5653 | 5683 | 5653 | 5682 | 0 | +28.60(+0.51%) |
Jul 30, 2015 | 5610 | 5659 | 5610 | 5653 | 0 | +43.50(+0.78%) |
Jul 29, 2015 | 5571 | 5634 | 5571 | 5610 | 0 | +38.60(+0.69%) |
Jul 28, 2015 | 5579 | 5592 | 5520 | 5571 | 0 | -8.20(-0.15%) |
Jul 27, 2015 | 5557 | 5579 | 5529 | 5579 | 0 | +22.40(+0.40%) |
Jul 26, 2015 | 5581 | 5596 | 5539 | 5557 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 5581 | 5596 | 5539 | 5557 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 5581 | 5596 | 5539 | 5557 | 0 | -24.50(-0.44%) |
Jul 23, 2015 | 5604 | 5607 | 5577 | 5581 | 0 | -22.20(-0.40%) |
Jul 22, 2015 | 5688 | 5688 | 5603 | 5604 | 0 | -85.00(-1.49%) |
Jul 21, 2015 | 5669 | 5699 | 5669 | 5688 | 0 | +19.50(+0.34%) |
Jul 20, 2015 | 5652 | 5670 | 5636 | 5669 | 0 | +16.50(+0.29%) |
Jul 19, 2015 | 5650 | 5669 | 5630 | 5652 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 5650 | 5669 | 5630 | 5652 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 5650 | 5669 | 5630 | 5652 | 0 | +2.70(+0.05%) |
Jul 16, 2015 | 5619 | 5672 | 5619 | 5650 | 0 | +30.80(+0.55%) |
Jul 15, 2015 | 5562 | 5620 | 5562 | 5619 | 0 | +57.10(+1.03%) |
Jul 14, 2015 | 5460 | 5571 | 5460 | 5562 | 0 | +101.50(+1.86%) |
Jul 13, 2015 | 5478 | 5526 | 5440 | 5460 | 0 | -17.70(-0.32%) |
Jul 12, 2015 | 5456 | 5512 | 5459 | 5478 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 5456 | 5512 | 5459 | 5478 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 5456 | 5512 | 5459 | 5478 | 0 | +21.80(+0.40%) |
Jul 09, 2015 | 5456 | 5475 | 5372 | 5456 | 0 | -0.20(-0.00%) |
Jul 08, 2015 | 5564 | 5564 | 5456 | 5456 | 0 | -107.50(-1.93%) |
Jul 07, 2015 | 5463 | 5568 | 5463 | 5564 | 0 | +100.70(+1.84%) |
Jul 06, 2015 | 5528 | 5528 | 5429 | 5463 | 0 | -64.70(-1.17%) |
Jul 05, 2015 | 5588 | 5588 | 5483 | 5528 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 5588 | 5588 | 5483 | 5528 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 5588 | 5588 | 5483 | 5528 | 0 | -59.90(-1.07%) |
Jul 02, 2015 | 5506 | 5597 | 5504 | 5588 | 0 | +81.90(+1.49%) |
Jul 01, 2015 | 5451 | 5506 | 5446 | 5506 | 0 | +54.80(+1.01%) |
Jun 30, 2015 | 5417 | 5458 | 5383 | 5451 | 0 | +34.60(+0.64%) |
Jun 29, 2015 | 5536 | 5536 | 5409 | 5417 | 0 | -119.50(-2.16%) |
Jun 28, 2015 | 5620 | 5620 | 5515 | 5536 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 5620 | 5620 | 5515 | 5536 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 5620 | 5620 | 5515 | 5536 | 0 | -83.80(-1.49%) |
Jun 25, 2015 | 5673 | 5673 | 5620 | 5620 | 0 | -52.80(-0.93%) |
Jun 24, 2015 | 5671 | 5690 | 5667 | 5673 | 0 | +1.30(+0.02%) |
Jun 23, 2015 | 5603 | 5680 | 5603 | 5671 | 0 | +68.30(+1.22%) |
Jun 22, 2015 | 5592 | 5606 | 5564 | 5603 | 0 | +11.60(+0.21%) |
Jun 21, 2015 | 5523 | 5606 | 5523 | 5592 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 5523 | 5606 | 5523 | 5592 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 5523 | 5606 | 5523 | 5592 | 0 | +68.80(+1.25%) |
Jun 18, 2015 | 5590 | 5590 | 5502 | 5523 | 0 | -67.60(-1.21%) |
Jun 17, 2015 | 5535 | 5602 | 5535 | 5590 | 0 | +55.10(+1.00%) |
Jun 16, 2015 | 5542 | 5574 | 5531 | 5535 | 0 | -6.30(-0.11%) |
Jun 15, 2015 | 5552 | 5552 | 5502 | 5542 | 0 | -10.60(-0.19%) |
Jun 14, 2015 | 5563 | 5563 | 5536 | 5552 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 5563 | 5563 | 5536 | 5552 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 5563 | 5563 | 5536 | 5552 | 0 | -10.50(-0.19%) |
Jun 11, 2015 | 5486 | 5563 | 5486 | 5563 | 0 | +76.60(+1.40%) |
Jun 10, 2015 | 5480 | 5493 | 5463 | 5486 | 0 | +6.30(+0.11%) |
Jun 09, 2015 | 5506 | 5530 | 5476 | 5480 | 0 | -26.80(-0.49%) |
Jun 08, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | +0.00(+0.00%) |
Jun 07, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | -4.80(-0.09%) |
Jun 04, 2015 | 5588 | 5607 | 5511 | 5511 | 0 | -77.00(-1.38%) |
Jun 03, 2015 | 5640 | 5644 | 5581 | 5588 | 0 | -51.60(-0.91%) |
Jun 02, 2015 | 5734 | 5752 | 5640 | 5640 | 0 | -94.10(-1.64%) |
Jun 01, 2015 | 5775 | 5775 | 5686 | 5734 | 0 | -40.90(-0.71%) |
May 31, 2015 | 5715 | 5799 | 5715 | 5775 | 0 | +0.00(+0.00%) |
May 30, 2015 | 5715 | 5799 | 5715 | 5775 | 0 | +0.00(+0.00%) |
May 29, 2015 | 5715 | 5799 | 5715 | 5775 | 0 | +60.30(+1.06%) |
May 28, 2015 | 5724 | 5745 | 5695 | 5715 | 0 | -9.60(-0.17%) |
May 27, 2015 | 5770 | 5770 | 5715 | 5724 | 0 | -46.20(-0.80%) |
May 26, 2015 | 5720 | 5772 | 5720 | 5770 | 0 | +50.50(+0.88%) |
May 25, 2015 | 5668 | 5732 | 5668 | 5720 | 0 | +51.70(+0.91%) |
May 24, 2015 | 5664 | 5693 | 5659 | 5668 | 0 | +0.00(+0.00%) |
May 23, 2015 | 5664 | 5693 | 5659 | 5668 | 0 | +0.00(+0.00%) |
May 22, 2015 | 5664 | 5693 | 5659 | 5668 | 0 | +4.60(+0.08%) |
May 21, 2015 | 5614 | 5667 | 5614 | 5664 | 0 | +49.60(+0.88%) |
May 20, 2015 | 5619 | 5628 | 5580 | 5614 | 0 | -5.40(-0.10%) |
May 19, 2015 | 5660 | 5673 | 5616 | 5619 | 0 | -40.60(-0.72%) |
May 18, 2015 | 5730 | 5731 | 5660 | 5660 | 0 | -70.00(-1.22%) |
May 17, 2015 | 5692 | 5741 | 5692 | 5730 | 0 | +0.00(+0.00%) |
May 16, 2015 | 5692 | 5741 | 5692 | 5730 | 0 | +0.00(+0.00%) |
May 15, 2015 | 5692 | 5741 | 5692 | 5730 | 0 | +37.50(+0.66%) |
May 14, 2015 | 5711 | 5711 | 5661 | 5692 | 0 | -18.30(-0.32%) |
May 13, 2015 | 5673 | 5713 | 5668 | 5711 | 0 | +37.70(+0.66%) |
May 12, 2015 | 5628 | 5682 | 5619 | 5673 | 0 | +45.50(+0.81%) |
May 11, 2015 | 5635 | 5698 | 5626 | 5628 | 0 | -7.80(-0.14%) |
May 10, 2015 | 5645 | 5686 | 5635 | 5635 | 0 | +0.00(+0.00%) |
May 09, 2015 | 5645 | 5686 | 5635 | 5635 | 0 | +0.00(+0.00%) |
May 08, 2015 | 5645 | 5686 | 5635 | 5635 | 0 | -9.40(-0.17%) |
May 07, 2015 | 5691 | 5691 | 5610 | 5645 | 0 | -46.10(-0.81%) |
May 06, 2015 | 5816 | 5816 | 5691 | 5691 | 0 | -125.30(-2.15%) |
May 05, 2015 | 5816 | 5886 | 5793 | 5816 | 0 | +0.30(+0.01%) |
May 04, 2015 | 5799 | 5832 | 5782 | 5816 | 0 | +17.10(+0.29%) |
May 03, 2015 | 5774 | 5808 | 5753 | 5799 | 0 | +0.00(+0.00%) |
May 02, 2015 | 5774 | 5808 | 5753 | 5799 | 0 | +0.00(+0.00%) |
May 01, 2015 | 5774 | 5808 | 5753 | 5799 | 0 | +25.10(+0.43%) |