Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2221 | 2236 | 2195 | 2222 | 0 | +27.50(+1.25%) |
Sep 29, 2015 | 2196 | 2212 | 2175 | 2194 | 0 | -1.87(-0.09%) |
Sep 28, 2015 | 2233 | 2247 | 2189 | 2196 | 0 | -52.84(-2.35%) |
Sep 25, 2015 | 2278 | 2283 | 2236 | 2249 | 0 | -5.75(-0.26%) |
Sep 24, 2015 | 2262 | 2271 | 2216 | 2255 | 0 | -22.60(-0.99%) |
Sep 23, 2015 | 2292 | 2309 | 2263 | 2277 | 0 | -17.42(-0.76%) |
Sep 22, 2015 | 2317 | 2328 | 2283 | 2295 | 0 | -43.48(-1.86%) |
Sep 21, 2015 | 2352 | 2374 | 2330 | 2338 | 0 | -7.20(-0.31%) |
Sep 18, 2015 | 2349 | 2380 | 2333 | 2345 | 0 | -27.49(-1.16%) |
Sep 17, 2015 | 2385 | 2410 | 2363 | 2373 | 0 | -8.82(-0.37%) |
Sep 16, 2015 | 2365 | 2395 | 2353 | 2382 | 0 | +15.85(+0.67%) |
Sep 15, 2015 | 2355 | 2379 | 2343 | 2366 | 0 | -8.58(-0.36%) |
Sep 14, 2015 | 2383 | 2391 | 2357 | 2374 | 0 | -5.91(-0.25%) |
Sep 11, 2015 | 2376 | 2390 | 2350 | 2380 | 0 | -6.00(-0.25%) |
Sep 10, 2015 | 2394 | 2415 | 2373 | 2386 | 0 | -8.09(-0.34%) |
Sep 09, 2015 | 2455 | 2465 | 2388 | 2394 | 0 | -46.85(-1.92%) |
Sep 08, 2015 | 2434 | 2455 | 2406 | 2441 | 0 | +60.50(+2.54%) |
Sep 04, 2015 | 2381 | 2381 | 2381 | 2381 | 0 | -26.69(-1.11%) |
Sep 03, 2015 | 2406 | 2442 | 2395 | 2408 | 0 | +4.22(+0.18%) |
Sep 02, 2015 | 2414 | 2424 | 2371 | 2403 | 0 | +20.29(+0.85%) |
Sep 01, 2015 | 2406 | 2424 | 2367 | 2383 | 0 | -71.05(-2.90%) |
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%) |