Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4050 | 4109 | 4020 | 4071 | 0 | +10.77(+0.27%) |
Aug 28, 2015 | 3961 | 4078 | 3953 | 4060 | 0 | +87.62(+2.21%) |
Aug 27, 2015 | 3930 | 3996 | 3887 | 3972 | 0 | +69.27(+1.77%) |
Aug 26, 2015 | 3893 | 3933 | 3813 | 3903 | 0 | +90.98(+2.39%) |
Aug 25, 2015 | 3918 | 3936 | 3789 | 3812 | 0 | -11.27(-0.29%) |
Aug 24, 2015 | 3827 | 3985 | 3765 | 3823 | 0 | -187.53(-4.68%) |
Aug 21, 2015 | 3998 | 4093 | 3939 | 4011 | 0 | -60.82(-1.49%) |
Aug 20, 2015 | 4105 | 4149 | 4056 | 4072 | 0 | -73.21(-1.77%) |
Aug 19, 2015 | 4161 | 4208 | 4107 | 4145 | 0 | -41.47(-0.99%) |
Aug 18, 2015 | 4214 | 4242 | 4154 | 4186 | 0 | -43.69(-1.03%) |
Aug 17, 2015 | 4161 | 4254 | 4138 | 4230 | 0 | +40.95(+0.98%) |
Aug 14, 2015 | 4136 | 4215 | 4106 | 4189 | 0 | +43.67(+1.05%) |
Aug 13, 2015 | 4123 | 4193 | 4105 | 4145 | 0 | +10.18(+0.25%) |
Aug 12, 2015 | 4125 | 4168 | 4042 | 4135 | 0 | -21.36(-0.51%) |
Aug 11, 2015 | 4121 | 4186 | 4097 | 4156 | 0 | -1.59(-0.04%) |
Aug 10, 2015 | 4112 | 4188 | 4086 | 4158 | 0 | +57.24(+1.40%) |
Aug 07, 2015 | 4134 | 4172 | 4065 | 4101 | 0 | -53.52(-1.29%) |
Aug 06, 2015 | 4140 | 4200 | 4067 | 4154 | 0 | +24.98(+0.60%) |
Aug 05, 2015 | 4086 | 4161 | 4044 | 4129 | 0 | +65.40(+1.61%) |
Aug 04, 2015 | 4101 | 4174 | 4004 | 4064 | 0 | -60.10(-1.46%) |
Aug 03, 2015 | 4170 | 4203 | 4074 | 4124 | 0 | -41.98(-1.01%) |
Jul 31, 2015 | 4138 | 4213 | 4104 | 4166 | 0 | +38.36(+0.93%) |
Jul 30, 2015 | 4091 | 4182 | 4036 | 4128 | 0 | +73.47(+1.81%) |
Jul 29, 2015 | 4037 | 4113 | 3963 | 4054 | 0 | +18.54(+0.46%) |
Jul 28, 2015 | 4072 | 4129 | 3989 | 4036 | 0 | -12.32(-0.30%) |
Jul 27, 2015 | 4078 | 4134 | 4010 | 4048 | 0 | -8.13(-0.20%) |
Jul 24, 2015 | 4058 | 4111 | 4008 | 4056 | 0 | -9.58(-0.24%) |
Jul 23, 2015 | 4086 | 4163 | 4035 | 4066 | 0 | -86.96(-2.09%) |
Jul 22, 2015 | 4152 | 4174 | 4103 | 4153 | 0 | -7.03(-0.17%) |
Jul 21, 2015 | 4218 | 4253 | 4137 | 4160 | 0 | -60.66(-1.44%) |
Jul 20, 2015 | 4206 | 4241 | 4175 | 4220 | 0 | +17.09(+0.41%) |
Jul 17, 2015 | 4225 | 4251 | 4166 | 4203 | 0 | -13.30(-0.32%) |
Jul 16, 2015 | 4201 | 4250 | 4173 | 4217 | 0 | +45.87(+1.10%) |
Jul 15, 2015 | 4202 | 4216 | 4150 | 4171 | 0 | -28.94(-0.69%) |
Jul 14, 2015 | 4227 | 4253 | 4181 | 4200 | 0 | -31.76(-0.75%) |
Jul 13, 2015 | 4203 | 4256 | 4189 | 4231 | 0 | +55.62(+1.33%) |
Jul 10, 2015 | 4162 | 4196 | 4127 | 4176 | 0 | +54.86(+1.33%) |
Jul 09, 2015 | 4146 | 4168 | 4081 | 4121 | 0 | +23.13(+0.56%) |
Jul 08, 2015 | 4101 | 4163 | 4064 | 4098 | 0 | -32.88(-0.80%) |
Jul 07, 2015 | 4128 | 4151 | 4058 | 4131 | 0 | +5.44(+0.13%) |
Jul 06, 2015 | 4094 | 4168 | 4069 | 4125 | 0 | +2.20(+0.05%) |
Jul 02, 2015 | 4123 | 4123 | 4123 | 4123 | 0 | -72.90(-1.74%) |
Jul 01, 2015 | 4185 | 4223 | 4146 | 4196 | 0 | +49.47(+1.19%) |
Jun 30, 2015 | 4152 | 4191 | 4114 | 4146 | 0 | +22.30(+0.54%) |
Jun 29, 2015 | 4206 | 4242 | 4117 | 4124 | 0 | -113.46(-2.68%) |
Jun 26, 2015 | 4247 | 4278 | 4196 | 4238 | 0 | -1.25(-0.03%) |
Jun 25, 2015 | 4231 | 4263 | 4189 | 4239 | 0 | +18.88(+0.45%) |
Jun 24, 2015 | 4224 | 4253 | 4174 | 4220 | 0 | -2.34(-0.06%) |
Jun 23, 2015 | 4219 | 4273 | 4159 | 4222 | 0 | +5.86(+0.14%) |
Jun 22, 2015 | 4232 | 4262 | 4155 | 4216 | 0 | +2.06(+0.05%) |
Jun 19, 2015 | 4195 | 4247 | 4170 | 4214 | 0 | +17.23(+0.41%) |
Jun 18, 2015 | 4138 | 4224 | 4115 | 4197 | 0 | +72.04(+1.75%) |
Jun 17, 2015 | 4153 | 4177 | 4090 | 4125 | 0 | -13.46(-0.33%) |
Jun 16, 2015 | 4105 | 4166 | 4087 | 4139 | 0 | +35.80(+0.87%) |
Jun 15, 2015 | 4101 | 4138 | 4058 | 4103 | 0 | -22.94(-0.56%) |
Jun 12, 2015 | 4117 | 4155 | 4073 | 4126 | 0 | -12.05(-0.29%) |
Jun 11, 2015 | 4128 | 4175 | 4110 | 4138 | 0 | +12.39(+0.30%) |
Jun 10, 2015 | 4095 | 4164 | 4078 | 4125 | 0 | +58.87(+1.45%) |
Jun 09, 2015 | 4084 | 4107 | 4021 | 4067 | 0 | -20.90(-0.51%) |
Jun 08, 2015 | 4073 | 4123 | 4052 | 4087 | 0 | +5.62(+0.14%) |
Jun 05, 2015 | 4032 | 4091 | 3996 | 4082 | 0 | +53.63(+1.33%) |
Jun 04, 2015 | 4055 | 4092 | 4011 | 4028 | 0 | -54.19(-1.33%) |
Jun 03, 2015 | 4043 | 4107 | 4011 | 4082 | 0 | +49.48(+1.23%) |
Jun 02, 2015 | 3993 | 4076 | 3984 | 4033 | 0 | +35.64(+0.89%) |