Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3295 | 3332 | 3250 | 3320 | 403 | +70.24(+2.16%) |
Aug 28, 2015 | 3243 | 3264 | 3174 | 3250 | 270 | +2.00(+0.06%) |
Aug 27, 2015 | 3257 | 3315 | 3150 | 3248 | 422 | -9.00(-0.28%) |
Aug 26, 2015 | 3278 | 3295 | 3200 | 3257 | 343 | +58.01(+1.81%) |
Aug 25, 2015 | 3125 | 3213 | 3055 | 3199 | 417 | +199.00(+6.63%) |
Aug 24, 2015 | 2868 | 3190 | 2851 | 3000 | 495 | -200.01(-6.25%) |
Aug 21, 2015 | 3304 | 3304 | 3094 | 3200 | 882 | -125.00(-3.76%) |
Aug 20, 2015 | 3320 | 3362 | 3310 | 3325 | 313 | -24.00(-0.72%) |
Aug 19, 2015 | 3326 | 3350 | 3305 | 3349 | 226 | -9.00(-0.27%) |
Aug 18, 2015 | 3410 | 3410 | 3322 | 3358 | 201 | -52.00(-1.52%) |
Aug 17, 2015 | 3419 | 3419 | 3322 | 3410 | 277 | -10.00(-0.29%) |
Aug 14, 2015 | 3330 | 3420 | 3325 | 3420 | 237 | +100.00(+3.01%) |
Aug 13, 2015 | 3449 | 3450 | 3313 | 3320 | 266 | -114.00(-3.32%) |
Aug 12, 2015 | 3320 | 3434 | 3312 | 3434 | 381 | +70.00(+2.08%) |
Aug 11, 2015 | 3350 | 3370 | 3302 | 3364 | 304 | -36.00(-1.06%) |
Aug 10, 2015 | 3320 | 3400 | 3312 | 3400 | 523 | +80.00(+2.41%) |
Aug 07, 2015 | 3345 | 3360 | 3320 | 3320 | 195 | -1.33(-0.04%) |
Aug 06, 2015 | 3345 | 3345 | 3275 | 3321 | 240 | +71.34(+2.20%) |
Aug 05, 2015 | 3400 | 3400 | 3250 | 3250 | 298 | -120.01(-3.56%) |
Aug 04, 2015 | 3404 | 3450 | 3360 | 3370 | 177 | -43.00(-1.26%) |
Aug 03, 2015 | 3425 | 3465 | 3331 | 3413 | 209 | -62.00(-1.78%) |
Jul 31, 2015 | 3450 | 3475 | 3374 | 3475 | 464 | +0.00(+0.00%) |
Jul 30, 2015 | 3338 | 3475 | 3275 | 3475 | 373 | +137.00(+4.10%) |
Jul 29, 2015 | 3331 | 3450 | 3325 | 3338 | 119 | -24.00(-0.71%) |
Jul 28, 2015 | 3325 | 3400 | 3290 | 3362 | 201 | +102.00(+3.13%) |
Jul 27, 2015 | 3300 | 3300 | 3250 | 3260 | 159 | -65.00(-1.95%) |
Jul 24, 2015 | 3325 | 3375 | 3311 | 3325 | 307 | +0.00(+0.00%) |
Jul 23, 2015 | 3391 | 3410 | 3303 | 3325 | 238 | -51.00(-1.51%) |
Jul 22, 2015 | 3306 | 3390 | 3306 | 3376 | 171 | +6.00(+0.18%) |
Jul 21, 2015 | 3366 | 3398 | 3283 | 3370 | 705 | -3.00(-0.09%) |
Jul 20, 2015 | 3558 | 3558 | 3356 | 3373 | 869 | -138.07(-3.93%) |
Jul 17, 2015 | 3535 | 3635 | 3510 | 3511 | 426 | -103.93(-2.87%) |
Jul 16, 2015 | 3540 | 3640 | 3540 | 3615 | 210 | +45.00(+1.26%) |
Jul 15, 2015 | 3570 | 3613 | 3540 | 3570 | 189 | +10.52(+0.30%) |
Jul 14, 2015 | 3610 | 3655 | 3535 | 3559 | 243 | -115.52(-3.14%) |
Jul 13, 2015 | 3600 | 3675 | 3525 | 3675 | 174 | +75.00(+2.08%) |
Jul 10, 2015 | 3490 | 3600 | 3490 | 3600 | 226 | +149.00(+4.32%) |
Jul 09, 2015 | 3614 | 3635 | 3451 | 3451 | 309 | -169.00(-4.67%) |
Jul 08, 2015 | 3617 | 3640 | 3502 | 3620 | 147 | -20.00(-0.55%) |
Jul 07, 2015 | 3563 | 3650 | 3491 | 3640 | 266 | +113.68(+3.22%) |
Jul 06, 2015 | 3513 | 3575 | 3483 | 3526 | 326 | +0.31(+0.01%) |
Jul 02, 2015 | 3500 | 3526 | 3526 | 3526 | 300 | -72.00(-2.00%) |
Jul 01, 2015 | 3599 | 3640 | 3560 | 3598 | 329 | -0.99(-0.03%) |
Jun 30, 2015 | 3496 | 3599 | 3481 | 3599 | 287 | +124.93(+3.60%) |
Jun 29, 2015 | 3500 | 3543 | 3403 | 3474 | 568 | -106.93(-2.99%) |
Jun 26, 2015 | 3559 | 3660 | 3501 | 3581 | 2,777 | +22.00(+0.62%) |
Jun 25, 2015 | 3535 | 3675 | 3524 | 3559 | 776 | +58.89(+1.68%) |
Jun 24, 2015 | 3442 | 3584 | 3415 | 3500 | 881 | -49.89(-1.41%) |
Jun 23, 2015 | 3368 | 3550 | 3368 | 3550 | 517 | +124.92(+3.65%) |
Jun 22, 2015 | 3330 | 3425 | 3286 | 3425 | 523 | +128.63(+3.90%) |
Jun 19, 2015 | 3480 | 3509 | 3293 | 3296 | 1,180 | -91.55(-2.70%) |
Jun 18, 2015 | 3329 | 3400 | 3304 | 3388 | 602 | +38.03(+1.14%) |
Jun 17, 2015 | 3338 | 3400 | 3280 | 3350 | 278 | +17.25(+0.52%) |
Jun 16, 2015 | 3329 | 3392 | 3272 | 3333 | 411 | -12.28(-0.37%) |
Jun 15, 2015 | 3500 | 3500 | 3345 | 3345 | 647 | -173.00(-4.92%) |
Jun 12, 2015 | 3470 | 3536 | 3470 | 3518 | 230 | -29.17(-0.82%) |
Jun 11, 2015 | 3482 | 3550 | 3482 | 3547 | 143 | +32.17(+0.92%) |
Jun 10, 2015 | 3501 | 3557 | 3482 | 3515 | 335 | +40.00(+1.15%) |
Jun 09, 2015 | 3460 | 3500 | 3437 | 3475 | 219 | -20.00(-0.57%) |
Jun 08, 2015 | 3469 | 3492 | 3400 | 3495 | 325 | +53.00(+1.54%) |
Jun 05, 2015 | 3368 | 3450 | 3331 | 3442 | 238 | +59.23(+1.75%) |
Jun 04, 2015 | 3450 | 3510 | 3355 | 3383 | 461 | -55.28(-1.61%) |
Jun 03, 2015 | 3390 | 3466 | 3350 | 3438 | 491 | +100.03(+3.00%) |
Jun 02, 2015 | 3315 | 3394 | 3291 | 3338 | 815 | +6.02(+0.18%) |