Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4019 | 4106 | 3995 | 4013 | 0 | -0.60(-0.01%) |
Oct 29, 2015 | 4074 | 4082 | 3966 | 4014 | 0 | -67.41(-1.65%) |
Oct 28, 2015 | 4056 | 4087 | 4003 | 4081 | 0 | +42.29(+1.05%) |
Oct 27, 2015 | 4084 | 4084 | 4002 | 4039 | 0 | -48.25(-1.18%) |
Oct 26, 2015 | 4058 | 4114 | 4056 | 4087 | 0 | +52.08(+1.29%) |
Oct 23, 2015 | 3996 | 4049 | 3967 | 4035 | 0 | +77.37(+1.95%) |
Oct 22, 2015 | 3930 | 3977 | 3876 | 3958 | 0 | +51.41(+1.32%) |
Oct 21, 2015 | 3950 | 3954 | 3880 | 3907 | 0 | -34.30(-0.87%) |
Oct 20, 2015 | 3962 | 3972 | 3921 | 3941 | 0 | -6.67(-0.17%) |
Oct 19, 2015 | 3893 | 3967 | 3878 | 3948 | 0 | +66.59(+1.72%) |
Oct 16, 2015 | 3884 | 3901 | 3848 | 3881 | 0 | +14.28(+0.37%) |
Oct 15, 2015 | 3822 | 3876 | 3764 | 3867 | 0 | +55.23(+1.45%) |
Oct 14, 2015 | 3886 | 3895 | 3784 | 3811 | 0 | -83.29(-2.14%) |
Oct 13, 2015 | 3910 | 3931 | 3882 | 3895 | 0 | -27.51(-0.70%) |
Oct 12, 2015 | 3915 | 3948 | 3889 | 3922 | 0 | +25.06(+0.64%) |
Oct 09, 2015 | 3869 | 3902 | 3845 | 3897 | 0 | +26.17(+0.68%) |
Oct 08, 2015 | 3836 | 3887 | 3801 | 3871 | 0 | +37.46(+0.98%) |
Oct 07, 2015 | 3819 | 3837 | 3769 | 3834 | 0 | +8.80(+0.23%) |
Oct 06, 2015 | 3832 | 3854 | 3795 | 3825 | 0 | -21.17(-0.55%) |
Oct 05, 2015 | 3813 | 3856 | 3784 | 3846 | 0 | +59.03(+1.56%) |
Oct 02, 2015 | 3720 | 3788 | 3689 | 3787 | 0 | +38.47(+1.03%) |
Oct 01, 2015 | 3720 | 3746 | 3645 | 3748 | 0 | +36.56(+0.98%) |
Sep 30, 2015 | 3687 | 3719 | 3636 | 3712 | 0 | +68.48(+1.88%) |
Sep 29, 2015 | 3647 | 3680 | 3583 | 3643 | 0 | +2.34(+0.06%) |
Sep 28, 2015 | 3776 | 3803 | 3630 | 3641 | 0 | -132.30(-3.51%) |
Sep 25, 2015 | 3828 | 3831 | 3752 | 3773 | 0 | -20.64(-0.54%) |
Sep 24, 2015 | 3730 | 3805 | 3715 | 3794 | 0 | +37.63(+1.00%) |
Sep 23, 2015 | 3716 | 3767 | 3709 | 3756 | 0 | +42.15(+1.13%) |
Sep 22, 2015 | 3694 | 3718 | 3681 | 3714 | 0 | -23.44(-0.63%) |
Sep 21, 2015 | 3715 | 3755 | 3700 | 3738 | 0 | +43.99(+1.19%) |
Sep 18, 2015 | 3671 | 3743 | 3656 | 3694 | 0 | -27.46(-0.74%) |
Sep 17, 2015 | 3721 | 3774 | 3703 | 3721 | 0 | +4.42(+0.12%) |
Sep 16, 2015 | 3692 | 3724 | 3651 | 3717 | 0 | +19.62(+0.53%) |
Sep 15, 2015 | 3666 | 3717 | 3646 | 3697 | 0 | +37.49(+1.02%) |
Sep 14, 2015 | 3671 | 3697 | 3642 | 3660 | 0 | -12.37(-0.34%) |
Sep 11, 2015 | 3587 | 3673 | 3577 | 3672 | 0 | +73.28(+2.04%) |
Sep 10, 2015 | 3537 | 3621 | 3536 | 3599 | 0 | +41.09(+1.15%) |
Sep 09, 2015 | 3635 | 3643 | 3550 | 3558 | 0 | -34.84(-0.97%) |
Sep 08, 2015 | 3597 | 3608 | 3547 | 3592 | 0 | +60.70(+1.72%) |
Sep 04, 2015 | 3532 | 3532 | 3532 | 3532 | 0 | -24.75(-0.70%) |
Sep 03, 2015 | 3613 | 3623 | 3541 | 3556 | 0 | -29.05(-0.81%) |
Sep 02, 2015 | 3542 | 3593 | 3495 | 3586 | 0 | +104.59(+3.00%) |
Sep 01, 2015 | 3451 | 3533 | 3432 | 3481 | 0 | -75.89(-2.13%) |
Aug 31, 2015 | 3589 | 3608 | 3544 | 3557 | 0 | -58.28(-1.61%) |
Aug 28, 2015 | 3621 | 3655 | 3584 | 3615 | 0 | -18.55(-0.51%) |
Aug 27, 2015 | 3561 | 3648 | 3533 | 3634 | 0 | +122.79(+3.50%) |
Aug 26, 2015 | 3460 | 3530 | 3351 | 3511 | 0 | +171.10(+5.12%) |
Aug 25, 2015 | 3458 | 3498 | 3337 | 3340 | 0 | +38.80(+1.18%) |
Aug 24, 2015 | 3165 | 3449 | 2810 | 3301 | 0 | -161.33(-4.66%) |
Aug 21, 2015 | 3574 | 3582 | 3445 | 3462 | 0 | -178.02(-4.89%) |
Aug 20, 2015 | 3713 | 3726 | 3638 | 3640 | 0 | -110.24(-2.94%) |
Aug 19, 2015 | 3750 | 3777 | 3714 | 3751 | 0 | -15.01(-0.40%) |
Aug 18, 2015 | 3777 | 3787 | 3755 | 3766 | 0 | -9.04(-0.24%) |
Aug 17, 2015 | 3727 | 3777 | 3710 | 3775 | 0 | +43.08(+1.15%) |
Aug 14, 2015 | 3725 | 3740 | 3705 | 3732 | 0 | +13.47(+0.36%) |
Aug 13, 2015 | 3702 | 3748 | 3691 | 3718 | 0 | +24.23(+0.66%) |
Aug 12, 2015 | 3658 | 3703 | 3609 | 3694 | 0 | -6.32(-0.17%) |
Aug 11, 2015 | 3663 | 3709 | 3629 | 3700 | 0 | +3.69(+0.10%) |
Aug 10, 2015 | 3757 | 3778 | 3663 | 3696 | 0 | -54.08(-1.44%) |
Aug 07, 2015 | 3756 | 3756 | 3700 | 3751 | 0 | +0.98(+0.03%) |
Aug 06, 2015 | 3865 | 3869 | 3738 | 3750 | 0 | -107.55(-2.79%) |
Aug 05, 2015 | 3863 | 3877 | 3844 | 3857 | 0 | +19.12(+0.50%) |
Aug 04, 2015 | 3811 | 3841 | 3798 | 3838 | 0 | +28.82(+0.76%) |