Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3828 | 3831 | 3785 | 3797 | 0 | -8.15(-0.21%) |
Jul 30, 2015 | 3755 | 3812 | 3734 | 3806 | 0 | +36.66(+0.97%) |
Jul 29, 2015 | 3755 | 3798 | 3738 | 3769 | 0 | +52.37(+1.41%) |
Jul 28, 2015 | 3727 | 3733 | 3674 | 3717 | 0 | +15.51(+0.42%) |
Jul 27, 2015 | 3714 | 3733 | 3691 | 3701 | 0 | -16.31(-0.44%) |
Jul 24, 2015 | 3828 | 3842 | 3708 | 3717 | 0 | +39.80(+1.08%) |
Jul 23, 2015 | 3702 | 3705 | 3651 | 3678 | 0 | -6.15(-0.17%) |
Jul 22, 2015 | 3664 | 3696 | 3651 | 3684 | 0 | +33.63(+0.92%) |
Jul 21, 2015 | 3661 | 3667 | 3622 | 3650 | 0 | -2.17(-0.06%) |
Jul 20, 2015 | 3621 | 3686 | 3616 | 3652 | 0 | +32.77(+0.91%) |
Jul 17, 2015 | 3632 | 3633 | 3598 | 3619 | 0 | -3.34(-0.09%) |
Jul 16, 2015 | 3641 | 3650 | 3616 | 3623 | 0 | +23.71(+0.66%) |
Jul 15, 2015 | 3639 | 3641 | 3595 | 3599 | 0 | -22.76(-0.63%) |
Jul 14, 2015 | 3637 | 3645 | 3606 | 3622 | 0 | -1.74(-0.05%) |
Jul 13, 2015 | 3579 | 3636 | 3572 | 3624 | 0 | +73.26(+2.06%) |
Jul 10, 2015 | 3550 | 3562 | 3522 | 3550 | 0 | +34.52(+0.98%) |
Jul 09, 2015 | 3516 | 3546 | 3503 | 3516 | 0 | +43.47(+1.25%) |
Jul 08, 2015 | 3499 | 3515 | 3466 | 3472 | 0 | -59.27(-1.68%) |
Jul 07, 2015 | 3526 | 3543 | 3468 | 3532 | 0 | +5.51(+0.16%) |
Jul 06, 2015 | 3485 | 3533 | 3483 | 3526 | 0 | +3.77(+0.11%) |
Jul 02, 2015 | 3522 | 3522 | 3522 | 3522 | 0 | +21.11(+0.60%) |
Jul 01, 2015 | 3501 | 3524 | 3483 | 3501 | 0 | +15.61(+0.45%) |
Jun 30, 2015 | 3514 | 3528 | 3453 | 3486 | 0 | +8.90(+0.26%) |
Jun 29, 2015 | 3500 | 3532 | 3474 | 3477 | 0 | -69.80(-1.97%) |
Jun 26, 2015 | 3540 | 3558 | 3526 | 3547 | 0 | +30.14(+0.86%) |
Jun 25, 2015 | 3521 | 3543 | 3511 | 3516 | 0 | +18.46(+0.53%) |
Jun 24, 2015 | 3503 | 3518 | 3486 | 3498 | 0 | -27.39(-0.78%) |
Jun 23, 2015 | 3527 | 3537 | 3502 | 3525 | 0 | +6.73(+0.19%) |
Jun 22, 2015 | 3543 | 3552 | 3514 | 3519 | 0 | +0.36(+0.01%) |
Jun 19, 2015 | 3529 | 3552 | 3515 | 3518 | 0 | -11.41(-0.32%) |
Jun 18, 2015 | 3497 | 3543 | 3487 | 3530 | 0 | +49.55(+1.42%) |
Jun 17, 2015 | 3471 | 3495 | 3448 | 3480 | 0 | +16.46(+0.48%) |
Jun 16, 2015 | 3428 | 3479 | 3417 | 3464 | 0 | +37.76(+1.10%) |
Jun 15, 2015 | 3424 | 3439 | 3408 | 3426 | 0 | -22.47(-0.65%) |
Jun 12, 2015 | 3436 | 3456 | 3419 | 3448 | 0 | +7.54(+0.22%) |
Jun 11, 2015 | 3456 | 3472 | 3434 | 3441 | 0 | -8.04(-0.23%) |
Jun 10, 2015 | 3394 | 3461 | 3385 | 3449 | 0 | +69.63(+2.06%) |
Jun 09, 2015 | 3368 | 3391 | 3352 | 3379 | 0 | -0.51(-0.02%) |
Jun 08, 2015 | 3409 | 3423 | 3376 | 3380 | 0 | -41.06(-1.20%) |
Jun 05, 2015 | 3381 | 3436 | 3361 | 3421 | 0 | +30.82(+0.91%) |
Jun 04, 2015 | 3390 | 3417 | 3380 | 3390 | 0 | -22.91(-0.67%) |
Jun 03, 2015 | 3408 | 3424 | 3386 | 3413 | 0 | +22.66(+0.67%) |
Jun 02, 2015 | 3402 | 3426 | 3383 | 3390 | 0 | -27.82(-0.81%) |
Jun 01, 2015 | 3404 | 3435 | 3385 | 3418 | 0 | +13.90(+0.41%) |
May 29, 2015 | 3407 | 3423 | 3374 | 3404 | 0 | +6.06(+0.18%) |
May 28, 2015 | 3400 | 3409 | 3375 | 3398 | 0 | +13.00(+0.38%) |
May 27, 2015 | 3356 | 3397 | 3344 | 3385 | 0 | +41.13(+1.23%) |
May 26, 2015 | 3378 | 3402 | 3332 | 3344 | 0 | -38.67(-1.14%) |
May 22, 2015 | 3383 | 3383 | 3383 | 3383 | 0 | +7.72(+0.23%) |
May 21, 2015 | 3353 | 3385 | 3342 | 3375 | 0 | +16.63(+0.50%) |
May 20, 2015 | 3376 | 3386 | 3322 | 3358 | 0 | -24.20(-0.72%) |
May 19, 2015 | 3384 | 3403 | 3353 | 3382 | 0 | +21.38(+0.64%) |
May 18, 2015 | 3330 | 3370 | 3324 | 3361 | 0 | +21.89(+0.66%) |
May 15, 2015 | 3338 | 3343 | 3311 | 3339 | 0 | +13.86(+0.42%) |
May 14, 2015 | 3291 | 3329 | 3269 | 3325 | 0 | +59.17(+1.81%) |
May 13, 2015 | 3285 | 3303 | 3256 | 3266 | 0 | -9.11(-0.28%) |
May 12, 2015 | 3241 | 3292 | 3229 | 3275 | 0 | +12.78(+0.39%) |
May 11, 2015 | 3274 | 3308 | 3254 | 3262 | 0 | -19.33(-0.59%) |
May 08, 2015 | 3294 | 3323 | 3259 | 3282 | 0 | +27.65(+0.85%) |
May 07, 2015 | 3218 | 3268 | 3215 | 3254 | 0 | +26.27(+0.81%) |
May 06, 2015 | 3274 | 3276 | 3205 | 3228 | 0 | -28.89(-0.89%) |
May 05, 2015 | 3287 | 3296 | 3251 | 3257 | 0 | -61.10(-1.84%) |
May 04, 2015 | 3310 | 3349 | 3307 | 3318 | 0 | +8.72(+0.26%) |