Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 4895 | 4909 | 4865 | 4898 | 0 | +11.84(+0.24%) |
Oct 29, 2015 | 4893 | 4900 | 4841 | 4886 | 0 | -4.76(-0.10%) |
Oct 28, 2015 | 4858 | 4908 | 4848 | 4891 | 0 | +43.51(+0.90%) |
Oct 27, 2015 | 4885 | 4896 | 4847 | 4847 | 0 | -50.06(-1.02%) |
Oct 26, 2015 | 4908 | 4924 | 4881 | 4897 | 0 | -26.51(-0.54%) |
Oct 25, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 4840 | 4947 | 4840 | 4924 | 0 | +121.46(+2.53%) |
Oct 22, 2015 | 4675 | 4817 | 4670 | 4802 | 0 | +107.08(+2.28%) |
Oct 21, 2015 | 4691 | 4717 | 4643 | 4695 | 0 | +21.29(+0.46%) |
Oct 20, 2015 | 4708 | 4712 | 4650 | 4674 | 0 | -30.26(-0.64%) |
Oct 19, 2015 | 4698 | 4745 | 4685 | 4704 | 0 | +1.28(+0.03%) |
Oct 18, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 4703 | 4719 | 4680 | 4703 | 0 | +27.50(+0.59%) |
Oct 15, 2015 | 4652 | 4684 | 4622 | 4675 | 0 | +66.26(+1.44%) |
Oct 14, 2015 | 4608 | 4660 | 4581 | 4609 | 0 | -34.35(-0.74%) |
Oct 13, 2015 | 4668 | 4668 | 4598 | 4643 | 0 | -45.32(-0.97%) |
Oct 12, 2015 | 4705 | 4713 | 4663 | 4689 | 0 | -12.69(-0.27%) |
Oct 11, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 4723 | 4738 | 4693 | 4701 | 0 | +25.48(+0.54%) |
Oct 08, 2015 | 4657 | 4687 | 4644 | 4676 | 0 | +8.57(+0.18%) |
Oct 07, 2015 | 4681 | 4730 | 4654 | 4667 | 0 | +6.70(+0.14%) |
Oct 06, 2015 | 4610 | 4685 | 4589 | 4661 | 0 | +43.74(+0.95%) |
Oct 05, 2015 | 4543 | 4632 | 4528 | 4617 | 0 | +158.02(+3.54%) |
Oct 04, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 4472 | 4518 | 4386 | 4459 | 0 | +32.34(+0.73%) |
Oct 01, 2015 | 4518 | 4528 | 4408 | 4427 | 0 | -28.75(-0.65%) |
Sep 30, 2015 | 4434 | 4475 | 4413 | 4455 | 0 | +111.56(+2.57%) |
Sep 29, 2015 | 4297 | 4377 | 4279 | 4344 | 0 | -13.32(-0.31%) |
Sep 28, 2015 | 4452 | 4470 | 4337 | 4357 | 0 | -123.61(-2.76%) |
Sep 27, 2015 | 4423 | 4514 | 4414 | 4481 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 4423 | 4514 | 4414 | 4481 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 4423 | 4514 | 4414 | 4481 | 0 | +133.42(+3.07%) |
Sep 24, 2015 | 4435 | 4455 | 4309 | 4347 | 0 | -85.59(-1.93%) |
Sep 23, 2015 | 4428 | 4488 | 4400 | 4433 | 0 | +4.32(+0.10%) |
Sep 22, 2015 | 4583 | 4583 | 4416 | 4429 | 0 | -156.99(-3.42%) |
Sep 21, 2015 | 4526 | 4605 | 4526 | 4586 | 0 | +49.65(+1.09%) |
Sep 20, 2015 | 4623 | 4623 | 4495 | 4536 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 4623 | 4623 | 4495 | 4536 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 4623 | 4623 | 4495 | 4536 | 0 | -119.29(-2.56%) |
Sep 17, 2015 | 4660 | 4666 | 4629 | 4655 | 0 | +9.30(+0.20%) |
Sep 16, 2015 | 4610 | 4653 | 4604 | 4646 | 0 | +76.47(+1.67%) |
Sep 15, 2015 | 4530 | 4591 | 4502 | 4569 | 0 | +51.22(+1.13%) |
Sep 14, 2015 | 4555 | 4597 | 4514 | 4518 | 0 | -30.57(-0.67%) |
Sep 13, 2015 | 4619 | 4619 | 4545 | 4549 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 4619 | 4619 | 4545 | 4549 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 4619 | 4619 | 4545 | 4549 | 0 | -47.81(-1.04%) |
Sep 10, 2015 | 4616 | 4666 | 4584 | 4597 | 0 | -68.06(-1.46%) |
Sep 09, 2015 | 4707 | 4733 | 4663 | 4665 | 0 | +66.33(+1.44%) |
Sep 08, 2015 | 4582 | 4655 | 4576 | 4598 | 0 | +48.62(+1.07%) |
Sep 07, 2015 | 4564 | 4588 | 4525 | 4550 | 0 | +26.56(+0.59%) |
Sep 06, 2015 | 4608 | 4611 | 4501 | 4523 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 4608 | 4611 | 4501 | 4523 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 4608 | 4611 | 4501 | 4523 | 0 | -130.71(-2.81%) |
Sep 03, 2015 | 4602 | 4692 | 4590 | 4654 | 0 | +98.87(+2.17%) |
Sep 02, 2015 | 4558 | 4600 | 4518 | 4555 | 0 | +13.76(+0.30%) |
Sep 01, 2015 | 4586 | 4599 | 4499 | 4541 | 0 | -111.79(-2.40%) |
Aug 31, 2015 | 4636 | 4658 | 4609 | 4653 | 0 | -22.18(-0.47%) |
Aug 30, 2015 | 4664 | 4675 | 4624 | 4675 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 4664 | 4675 | 4624 | 4675 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 4664 | 4675 | 4624 | 4675 | 0 | +16.95(+0.36%) |
Aug 27, 2015 | 4612 | 4687 | 4590 | 4658 | 0 | +157.13(+3.49%) |
Aug 26, 2015 | 4499 | 4582 | 4431 | 4501 | 0 | -63.81(-1.40%) |
Aug 25, 2015 | 4458 | 4596 | 4432 | 4565 | 0 | +181.40(+4.14%) |
Aug 24, 2015 | 4465 | 4540 | 4230 | 4383 | 0 | -247.53(-5.35%) |
Aug 23, 2015 | 4704 | 4776 | 4631 | 4631 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 4704 | 4776 | 4631 | 4631 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 4704 | 4776 | 4631 | 4631 | 0 | -152.56(-3.19%) |
Aug 20, 2015 | 4867 | 4882 | 4775 | 4784 | 0 | -100.55(-2.06%) |
Aug 19, 2015 | 4939 | 4949 | 4884 | 4884 | 0 | -87.15(-1.75%) |
Aug 18, 2015 | 4973 | 5000 | 4956 | 4971 | 0 | -13.58(-0.27%) |
Aug 17, 2015 | 4997 | 5026 | 4923 | 4985 | 0 | +28.36(+0.57%) |
Aug 16, 2015 | 4987 | 5017 | 4941 | 4956 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 4987 | 5017 | 4941 | 4956 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 4987 | 5017 | 4941 | 4956 | 0 | -30.38(-0.61%) |
Aug 13, 2015 | 5006 | 5024 | 4973 | 4987 | 0 | +61.42(+1.25%) |
Aug 12, 2015 | 5051 | 5052 | 4907 | 4925 | 0 | -173.60(-3.40%) |
Aug 11, 2015 | 5184 | 5184 | 5094 | 5099 | 0 | -96.38(-1.86%) |
Aug 10, 2015 | 5180 | 5198 | 5134 | 5195 | 0 | +40.66(+0.79%) |
Aug 09, 2015 | 5188 | 5190 | 5153 | 5155 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 5188 | 5190 | 5153 | 5155 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 5188 | 5190 | 5153 | 5155 | 0 | -37.36(-0.72%) |
Aug 06, 2015 | 5187 | 5218 | 5178 | 5192 | 0 | -4.62(-0.09%) |
Aug 05, 2015 | 5135 | 5203 | 5134 | 5197 | 0 | +84.59(+1.65%) |
Aug 04, 2015 | 5115 | 5115 | 5076 | 5112 | 0 | -8.38(-0.16%) |
Aug 03, 2015 | 5077 | 5126 | 5066 | 5121 | 0 | +37.91(+0.75%) |
Aug 02, 2015 | 5063 | 5084 | 5035 | 5083 | 0 | +0.00(+0.00%) |