Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |