Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 981.60 | 1046 | 969.00 | 999.60 | 6,206 | +7.20(+0.73%) |
Aug 28, 2015 | 895.20 | 993.60 | 895.20 | 992.40 | 5,824 | +94.80(+10.56%) |
Aug 27, 2015 | 871.20 | 900.00 | 854.40 | 897.60 | 4,741 | +33.60(+3.89%) |
Aug 26, 2015 | 834.00 | 874.80 | 798.00 | 864.00 | 6,792 | +49.80(+6.12%) |
Aug 25, 2015 | 878.40 | 891.60 | 807.60 | 814.20 | 6,488 | -12.60(-1.52%) |
Aug 24, 2015 | 843.60 | 892.80 | 804.12 | 826.80 | 9,515 | -116.40(-12.34%) |
Aug 21, 2015 | 799.20 | 952.80 | 776.40 | 943.20 | 10,221 | +114.00(+13.75%) |
Aug 20, 2015 | 894.00 | 909.60 | 828.00 | 829.20 | 7,430 | -62.40(-7.00%) |
Aug 19, 2015 | 882.00 | 903.60 | 844.80 | 891.60 | 4,450 | -3.60(-0.40%) |
Aug 18, 2015 | 927.60 | 952.80 | 889.20 | 895.20 | 5,658 | -56.40(-5.93%) |
Aug 17, 2015 | 876.00 | 953.40 | 867.60 | 951.60 | 6,200 | +75.60(+8.63%) |
Aug 14, 2015 | 900.00 | 942.00 | 858.00 | 876.00 | 4,827 | -6.00(-0.68%) |
Aug 13, 2015 | 943.20 | 953.88 | 878.40 | 882.00 | 6,504 | -48.00(-5.16%) |
Aug 12, 2015 | 843.60 | 942.00 | 836.40 | 930.00 | 11,831 | +73.20(+8.54%) |
Aug 11, 2015 | 848.40 | 875.52 | 836.40 | 856.80 | 5,860 | +12.00(+1.42%) |
Aug 10, 2015 | 840.00 | 861.13 | 834.00 | 844.80 | 5,660 | +7.20(+0.86%) |
Aug 07, 2015 | 832.80 | 844.80 | 769.20 | 837.60 | 7,349 | +4.80(+0.58%) |
Aug 06, 2015 | 874.80 | 936.00 | 831.60 | 832.80 | 8,116 | -37.20(-4.28%) |
Aug 05, 2015 | 841.20 | 927.60 | 820.80 | 870.00 | 15,287 | -62.40(-6.69%) |
Aug 04, 2015 | 974.40 | 996.00 | 926.40 | 932.40 | 5,859 | -26.40(-2.75%) |
Aug 03, 2015 | 980.40 | 1004 | 951.60 | 958.80 | 3,589 | -25.20(-2.56%) |
Jul 31, 2015 | 984.00 | 1021 | 968.40 | 984.00 | 4,083 | -7.20(-0.73%) |
Jul 30, 2015 | 975.60 | 1007 | 943.20 | 991.20 | 4,403 | +8.40(+0.85%) |
Jul 29, 2015 | 1087 | 1087 | 981.60 | 982.80 | 6,796 | -87.60(-8.18%) |
Jul 28, 2015 | 1063 | 1094 | 1025 | 1070 | 4,647 | +28.80(+2.76%) |
Jul 27, 2015 | 1091 | 1099 | 1014 | 1042 | 7,354 | -58.80(-5.34%) |
Jul 24, 2015 | 1118 | 1147 | 1093 | 1100 | 5,110 | -15.60(-1.40%) |
Jul 23, 2015 | 1151 | 1166 | 1115 | 1116 | 4,508 | -26.40(-2.31%) |
Jul 22, 2015 | 1152 | 1160 | 1104 | 1142 | 16,317 | -82.80(-6.76%) |
Jul 21, 2015 | 1249 | 1249 | 1204 | 1225 | 4,369 | -22.80(-1.83%) |
Jul 20, 2015 | 1231 | 1249 | 1181 | 1248 | 6,957 | +16.80(+1.36%) |
Jul 17, 2015 | 1290 | 1294 | 1211 | 1231 | 7,649 | -57.60(-4.47%) |
Jul 16, 2015 | 1300 | 1319 | 1279 | 1289 | 4,231 | +7.80(+0.61%) |
Jul 15, 2015 | 1349 | 1380 | 1274 | 1281 | 4,974 | -60.60(-4.52%) |
Jul 14, 2015 | 1330 | 1391 | 1260 | 1342 | 7,266 | +18.00(+1.36%) |
Jul 13, 2015 | 1234 | 1326 | 1231 | 1324 | 8,569 | +106.80(+8.78%) |
Jul 10, 2015 | 1212 | 1226 | 1186 | 1217 | 3,222 | +36.00(+3.05%) |
Jul 09, 2015 | 1213 | 1224 | 1146 | 1181 | 5,209 | -10.80(-0.91%) |
Jul 08, 2015 | 1259 | 1259 | 1184 | 1192 | 3,904 | -73.20(-5.79%) |
Jul 07, 2015 | 1242 | 1266 | 1198 | 1265 | 3,866 | +26.40(+2.13%) |
Jul 06, 2015 | 1208 | 1256 | 1166 | 1238 | 3,930 | +14.40(+1.18%) |
Jul 02, 2015 | 1267 | 1224 | 1224 | 1224 | 5,402 | -40.80(-3.23%) |
Jul 01, 2015 | 1330 | 1358 | 1230 | 1265 | 6,085 | -50.40(-3.83%) |
Jun 30, 2015 | 1236 | 1320 | 1222 | 1315 | 7,134 | +102.00(+8.41%) |
Jun 29, 2015 | 1224 | 1279 | 1207 | 1213 | 6,428 | -19.20(-1.56%) |
Jun 26, 2015 | 1226 | 1250 | 1196 | 1232 | 19,152 | +6.00(+0.49%) |
Jun 25, 2015 | 1236 | 1249 | 1201 | 1226 | 4,428 | +2.40(+0.20%) |
Jun 24, 2015 | 1280 | 1294 | 1212 | 1224 | 4,247 | -60.00(-4.67%) |
Jun 23, 2015 | 1278 | 1302 | 1262 | 1284 | 4,989 | +10.80(+0.85%) |
Jun 22, 2015 | 1219 | 1278 | 1176 | 1273 | 7,549 | +63.60(+5.26%) |
Jun 19, 2015 | 1278 | 1300 | 1207 | 1210 | 16,203 | -73.20(-5.71%) |
Jun 18, 2015 | 1272 | 1342 | 1268 | 1283 | 8,692 | +12.00(+0.94%) |
Jun 17, 2015 | 1290 | 1308 | 1230 | 1271 | 5,682 | -13.20(-1.03%) |
Jun 16, 2015 | 1272 | 1314 | 1265 | 1284 | 3,225 | +8.40(+0.66%) |
Jun 15, 2015 | 1250 | 1290 | 1211 | 1276 | 5,049 | +2.40(+0.19%) |
Jun 12, 2015 | 1186 | 1281 | 1177 | 1273 | 6,785 | +85.20(+7.17%) |
Jun 11, 2015 | 1213 | 1226 | 1176 | 1188 | 7,045 | -14.40(-1.20%) |
Jun 10, 2015 | 1240 | 1241 | 1190 | 1202 | 6,486 | -34.80(-2.81%) |
Jun 09, 2015 | 1285 | 1288 | 1214 | 1237 | 5,893 | -26.40(-2.09%) |
Jun 08, 2015 | 1266 | 1289 | 1238 | 1264 | 4,304 | -7.20(-0.57%) |
Jun 05, 2015 | 1261 | 1314 | 1228 | 1271 | 6,009 | +10.80(+0.86%) |
Jun 04, 2015 | 1306 | 1319 | 1228 | 1260 | 10,844 | -61.20(-4.63%) |
Jun 03, 2015 | 1393 | 1415 | 1298 | 1321 | 10,599 | -62.40(-4.51%) |
Jun 02, 2015 | 1475 | 1535 | 1379 | 1384 | 26,380 | -270.00(-16.33%) |