Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2469 | 2482 | 2439 | 2454 | 0 | -20.55(-0.83%) |
Aug 28, 2015 | 2445 | 2486 | 2430 | 2475 | 0 | +25.34(+1.03%) |
Aug 27, 2015 | 2427 | 2463 | 2399 | 2449 | 0 | +58.95(+2.47%) |
Aug 26, 2015 | 2379 | 2405 | 2332 | 2390 | 0 | +61.99(+2.66%) |
Aug 25, 2015 | 2449 | 2460 | 2324 | 2328 | 0 | -56.31(-2.36%) |
Aug 24, 2015 | 2384 | 2462 | 2322 | 2385 | 0 | -121.82(-4.86%) |
Aug 21, 2015 | 2551 | 2570 | 2497 | 2506 | 0 | -71.73(-2.78%) |
Aug 20, 2015 | 2612 | 2616 | 2574 | 2578 | 0 | -51.53(-1.96%) |
Aug 19, 2015 | 2636 | 2649 | 2601 | 2630 | 0 | -21.09(-0.80%) |
Aug 18, 2015 | 2665 | 2674 | 2644 | 2651 | 0 | -26.37(-0.98%) |
Aug 17, 2015 | 2638 | 2683 | 2623 | 2677 | 0 | +32.86(+1.24%) |
Aug 14, 2015 | 2618 | 2655 | 2608 | 2644 | 0 | +19.83(+0.76%) |
Aug 13, 2015 | 2635 | 2649 | 2616 | 2624 | 0 | -12.93(-0.49%) |
Aug 12, 2015 | 2617 | 2646 | 2590 | 2637 | 0 | -10.33(-0.39%) |
Aug 11, 2015 | 2652 | 2672 | 2631 | 2648 | 0 | -30.21(-1.13%) |
Aug 10, 2015 | 2657 | 2689 | 2653 | 2678 | 0 | +34.06(+1.29%) |
Aug 07, 2015 | 2627 | 2657 | 2609 | 2644 | 0 | +9.23(+0.35%) |
Aug 06, 2015 | 2656 | 2678 | 2611 | 2635 | 0 | -17.09(-0.64%) |
Aug 05, 2015 | 2653 | 2682 | 2633 | 2652 | 0 | +17.84(+0.68%) |
Aug 04, 2015 | 2636 | 2663 | 2620 | 2634 | 0 | -1.31(-0.05%) |
Aug 03, 2015 | 2653 | 2661 | 2604 | 2635 | 0 | -14.62(-0.55%) |
Jul 31, 2015 | 2645 | 2674 | 2619 | 2650 | 0 | +16.45(+0.62%) |
Jul 30, 2015 | 2608 | 2648 | 2598 | 2633 | 0 | +12.59(+0.48%) |
Jul 29, 2015 | 2648 | 2683 | 2583 | 2621 | 0 | -46.25(-1.73%) |
Jul 28, 2015 | 2621 | 2679 | 2609 | 2667 | 0 | +55.80(+2.14%) |
Jul 27, 2015 | 2607 | 2639 | 2596 | 2611 | 0 | -14.96(-0.57%) |
Jul 24, 2015 | 2657 | 2672 | 2614 | 2626 | 0 | -45.86(-1.72%) |
Jul 23, 2015 | 2702 | 2715 | 2660 | 2672 | 0 | -22.54(-0.84%) |
Jul 22, 2015 | 2698 | 2722 | 2679 | 2695 | 0 | +22.95(+0.86%) |
Jul 21, 2015 | 2687 | 2699 | 2658 | 2672 | 0 | -23.47(-0.87%) |
Jul 20, 2015 | 2664 | 2712 | 2659 | 2695 | 0 | +32.33(+1.21%) |
Jul 17, 2015 | 2693 | 2706 | 2653 | 2663 | 0 | -37.12(-1.37%) |
Jul 16, 2015 | 2627 | 2727 | 2612 | 2700 | 0 | +23.52(+0.88%) |
Jul 15, 2015 | 2699 | 2711 | 2660 | 2676 | 0 | -17.41(-0.65%) |
Jul 14, 2015 | 2687 | 2706 | 2679 | 2694 | 0 | +1.03(+0.04%) |
Jul 13, 2015 | 2671 | 2700 | 2666 | 2693 | 0 | +49.82(+1.89%) |
Jul 10, 2015 | 2643 | 2662 | 2626 | 2643 | 0 | +25.14(+0.96%) |
Jul 09, 2015 | 2659 | 2664 | 2612 | 2618 | 0 | -12.99(-0.49%) |
Jul 08, 2015 | 2664 | 2679 | 2625 | 2631 | 0 | -56.59(-2.11%) |
Jul 07, 2015 | 2679 | 2694 | 2642 | 2687 | 0 | +5.68(+0.21%) |
Jul 06, 2015 | 2680 | 2707 | 2665 | 2682 | 0 | -16.59(-0.61%) |
Jul 02, 2015 | 2698 | 2698 | 2698 | 2698 | 0 | -19.28(-0.71%) |
Jul 01, 2015 | 2693 | 2733 | 2682 | 2718 | 0 | +48.33(+1.81%) |
Jun 30, 2015 | 2705 | 2713 | 2658 | 2669 | 0 | -11.33(-0.42%) |
Jun 29, 2015 | 2707 | 2720 | 2678 | 2681 | 0 | -39.03(-1.44%) |
Jun 26, 2015 | 2724 | 2742 | 2705 | 2720 | 0 | +3.54(+0.13%) |
Jun 25, 2015 | 2746 | 2754 | 2710 | 2716 | 0 | -25.06(-0.91%) |
Jun 24, 2015 | 2757 | 2777 | 2738 | 2741 | 0 | -15.31(-0.56%) |
Jun 23, 2015 | 2775 | 2793 | 2746 | 2756 | 0 | -17.68(-0.64%) |
Jun 22, 2015 | 2772 | 2805 | 2729 | 2774 | 0 | -38.97(-1.39%) |
Jun 19, 2015 | 2807 | 2848 | 2798 | 2813 | 0 | +3.59(+0.13%) |
Jun 18, 2015 | 2810 | 2828 | 2792 | 2810 | 0 | +7.24(+0.26%) |
Jun 17, 2015 | 2791 | 2815 | 2775 | 2802 | 0 | +16.52(+0.59%) |
Jun 16, 2015 | 2779 | 2802 | 2766 | 2786 | 0 | +5.69(+0.20%) |
Jun 15, 2015 | 2794 | 2803 | 2771 | 2780 | 0 | -39.02(-1.38%) |
Jun 12, 2015 | 2825 | 2844 | 2810 | 2819 | 0 | -12.75(-0.45%) |
Jun 11, 2015 | 2809 | 2845 | 2800 | 2832 | 0 | +27.50(+0.98%) |
Jun 10, 2015 | 2796 | 2824 | 2784 | 2804 | 0 | +24.24(+0.87%) |
Jun 09, 2015 | 2781 | 2799 | 2767 | 2780 | 0 | -0.90(-0.03%) |
Jun 08, 2015 | 2800 | 2810 | 2777 | 2781 | 0 | -32.52(-1.16%) |
Jun 05, 2015 | 2798 | 2827 | 2779 | 2814 | 0 | +7.70(+0.27%) |
Jun 04, 2015 | 2801 | 2820 | 2780 | 2806 | 0 | -16.79(-0.59%) |
Jun 03, 2015 | 2816 | 2835 | 2803 | 2823 | 0 | +6.80(+0.24%) |
Jun 02, 2015 | 2838 | 2848 | 2804 | 2816 | 0 | -38.06(-1.33%) |