Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5417 | 5458 | 5383 | 5451 | 0 | +34.60(+0.64%) |
Jun 29, 2015 | 5536 | 5536 | 5409 | 5417 | 0 | -119.50(-2.16%) |
Jun 28, 2015 | 5620 | 5620 | 5515 | 5536 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 5620 | 5620 | 5515 | 5536 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 5620 | 5620 | 5515 | 5536 | 0 | -83.80(-1.49%) |
Jun 25, 2015 | 5673 | 5673 | 5620 | 5620 | 0 | -52.80(-0.93%) |
Jun 24, 2015 | 5671 | 5690 | 5667 | 5673 | 0 | +1.30(+0.02%) |
Jun 23, 2015 | 5603 | 5680 | 5603 | 5671 | 0 | +68.30(+1.22%) |
Jun 22, 2015 | 5592 | 5606 | 5564 | 5603 | 0 | +11.60(+0.21%) |
Jun 21, 2015 | 5523 | 5606 | 5523 | 5592 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 5523 | 5606 | 5523 | 5592 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 5523 | 5606 | 5523 | 5592 | 0 | +68.80(+1.25%) |
Jun 18, 2015 | 5590 | 5590 | 5502 | 5523 | 0 | -67.60(-1.21%) |
Jun 17, 2015 | 5535 | 5602 | 5535 | 5590 | 0 | +55.10(+1.00%) |
Jun 16, 2015 | 5542 | 5574 | 5531 | 5535 | 0 | -6.30(-0.11%) |
Jun 15, 2015 | 5552 | 5552 | 5502 | 5542 | 0 | -10.60(-0.19%) |
Jun 14, 2015 | 5563 | 5563 | 5536 | 5552 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 5563 | 5563 | 5536 | 5552 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 5563 | 5563 | 5536 | 5552 | 0 | -10.50(-0.19%) |
Jun 11, 2015 | 5486 | 5563 | 5486 | 5563 | 0 | +76.60(+1.40%) |
Jun 10, 2015 | 5480 | 5493 | 5463 | 5486 | 0 | +6.30(+0.11%) |
Jun 09, 2015 | 5506 | 5530 | 5476 | 5480 | 0 | -26.80(-0.49%) |
Jun 08, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | +0.00(+0.00%) |
Jun 07, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 5511 | 5535 | 5480 | 5506 | 0 | -4.80(-0.09%) |
Jun 04, 2015 | 5588 | 5607 | 5511 | 5511 | 0 | -77.00(-1.38%) |
Jun 03, 2015 | 5640 | 5644 | 5581 | 5588 | 0 | -51.60(-0.91%) |
Jun 02, 2015 | 5734 | 5752 | 5640 | 5640 | 0 | -94.10(-1.64%) |
Jun 01, 2015 | 5775 | 5775 | 5686 | 5734 | 0 | -40.90(-0.71%) |
May 31, 2015 | 5715 | 5799 | 5715 | 5775 | 0 | +0.00(+0.00%) |
May 30, 2015 | 5715 | 5799 | 5715 | 5775 | 0 | +0.00(+0.00%) |
May 29, 2015 | 5715 | 5799 | 5715 | 5775 | 0 | +60.30(+1.06%) |
May 28, 2015 | 5724 | 5745 | 5695 | 5715 | 0 | -9.60(-0.17%) |
May 27, 2015 | 5770 | 5770 | 5715 | 5724 | 0 | -46.20(-0.80%) |
May 26, 2015 | 5720 | 5772 | 5720 | 5770 | 0 | +50.50(+0.88%) |
May 25, 2015 | 5668 | 5732 | 5668 | 5720 | 0 | +51.70(+0.91%) |
May 24, 2015 | 5664 | 5693 | 5659 | 5668 | 0 | +0.00(+0.00%) |
May 23, 2015 | 5664 | 5693 | 5659 | 5668 | 0 | +0.00(+0.00%) |
May 22, 2015 | 5664 | 5693 | 5659 | 5668 | 0 | +4.60(+0.08%) |
May 21, 2015 | 5614 | 5667 | 5614 | 5664 | 0 | +49.60(+0.88%) |
May 20, 2015 | 5619 | 5628 | 5580 | 5614 | 0 | -5.40(-0.10%) |
May 19, 2015 | 5660 | 5673 | 5616 | 5619 | 0 | -40.60(-0.72%) |
May 18, 2015 | 5730 | 5731 | 5660 | 5660 | 0 | -70.00(-1.22%) |
May 17, 2015 | 5692 | 5741 | 5692 | 5730 | 0 | +0.00(+0.00%) |
May 16, 2015 | 5692 | 5741 | 5692 | 5730 | 0 | +0.00(+0.00%) |
May 15, 2015 | 5692 | 5741 | 5692 | 5730 | 0 | +37.50(+0.66%) |
May 14, 2015 | 5711 | 5711 | 5661 | 5692 | 0 | -18.30(-0.32%) |
May 13, 2015 | 5673 | 5713 | 5668 | 5711 | 0 | +37.70(+0.66%) |
May 12, 2015 | 5628 | 5682 | 5619 | 5673 | 0 | +45.50(+0.81%) |
May 11, 2015 | 5635 | 5698 | 5626 | 5628 | 0 | -7.80(-0.14%) |
May 10, 2015 | 5645 | 5686 | 5635 | 5635 | 0 | +0.00(+0.00%) |
May 09, 2015 | 5645 | 5686 | 5635 | 5635 | 0 | +0.00(+0.00%) |
May 08, 2015 | 5645 | 5686 | 5635 | 5635 | 0 | -9.40(-0.17%) |
May 07, 2015 | 5691 | 5691 | 5610 | 5645 | 0 | -46.10(-0.81%) |
May 06, 2015 | 5816 | 5816 | 5691 | 5691 | 0 | -125.30(-2.15%) |
May 05, 2015 | 5816 | 5886 | 5793 | 5816 | 0 | +0.30(+0.01%) |
May 04, 2015 | 5799 | 5832 | 5782 | 5816 | 0 | +17.10(+0.29%) |
May 03, 2015 | 5774 | 5808 | 5753 | 5799 | 0 | +0.00(+0.00%) |
May 02, 2015 | 5774 | 5808 | 5753 | 5799 | 0 | +0.00(+0.00%) |
May 01, 2015 | 5774 | 5808 | 5753 | 5799 | 0 | +25.10(+0.43%) |