Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5380 | 5450 | 5361 | 5405 | 0 | +62.74(+1.17%) |
Jun 29, 2015 | 5433 | 5463 | 5330 | 5342 | 0 | -116.26(-2.13%) |
Jun 26, 2015 | 5446 | 5479 | 5411 | 5459 | 0 | +23.17(+0.43%) |
Jun 25, 2015 | 5462 | 5470 | 5408 | 5435 | 0 | +5.66(+0.10%) |
Jun 24, 2015 | 5472 | 5506 | 5426 | 5430 | 0 | -36.08(-0.66%) |
Jun 23, 2015 | 5489 | 5510 | 5443 | 5466 | 0 | -20.86(-0.38%) |
Jun 22, 2015 | 5476 | 5521 | 5461 | 5487 | 0 | +39.14(+0.72%) |
Jun 19, 2015 | 5409 | 5479 | 5398 | 5448 | 0 | +27.35(+0.50%) |
Jun 18, 2015 | 5443 | 5485 | 5405 | 5420 | 0 | -9.30(-0.17%) |
Jun 17, 2015 | 5411 | 5467 | 5370 | 5429 | 0 | +27.34(+0.51%) |
Jun 16, 2015 | 5347 | 5411 | 5330 | 5402 | 0 | +57.29(+1.07%) |
Jun 15, 2015 | 5346 | 5387 | 5319 | 5345 | 0 | -45.58(-0.85%) |
Jun 12, 2015 | 5351 | 5407 | 5333 | 5390 | 0 | +15.21(+0.28%) |
Jun 11, 2015 | 5422 | 5485 | 5369 | 5375 | 0 | -59.08(-1.09%) |
Jun 10, 2015 | 5314 | 5443 | 5291 | 5434 | 0 | +151.25(+2.86%) |
Jun 09, 2015 | 5281 | 5312 | 5257 | 5283 | 0 | +0.45(+0.01%) |
Jun 08, 2015 | 5315 | 5340 | 5280 | 5283 | 0 | -47.66(-0.89%) |
Jun 05, 2015 | 5324 | 5337 | 5280 | 5330 | 0 | +7.44(+0.14%) |
Jun 04, 2015 | 5332 | 5366 | 5313 | 5323 | 0 | -32.62(-0.61%) |
Jun 03, 2015 | 5352 | 5366 | 5308 | 5355 | 0 | +5.61(+0.10%) |
Jun 02, 2015 | 5346 | 5364 | 5301 | 5350 | 0 | +17.72(+0.33%) |
Jun 01, 2015 | 5283 | 5357 | 5259 | 5332 | 0 | +60.36(+1.14%) |
May 29, 2015 | 5337 | 5346 | 5266 | 5272 | 0 | -61.44(-1.15%) |
May 28, 2015 | 5326 | 5369 | 5312 | 5333 | 0 | -13.46(-0.25%) |
May 27, 2015 | 5277 | 5361 | 5213 | 5347 | 0 | +74.26(+1.41%) |
May 26, 2015 | 5297 | 5308 | 5251 | 5272 | 0 | -26.92(-0.51%) |
May 22, 2015 | 5299 | 5299 | 5299 | 5299 | 0 | -42.15(-0.79%) |
May 21, 2015 | 5321 | 5371 | 5305 | 5341 | 0 | +6.32(+0.12%) |
May 20, 2015 | 5356 | 5369 | 5301 | 5335 | 0 | -11.51(-0.22%) |
May 19, 2015 | 5290 | 5366 | 5258 | 5347 | 0 | +77.45(+1.47%) |
May 18, 2015 | 5186 | 5281 | 5167 | 5269 | 0 | +79.65(+1.53%) |
May 15, 2015 | 5190 | 5219 | 5156 | 5190 | 0 | -2.85(-0.05%) |
May 14, 2015 | 5180 | 5210 | 5120 | 5192 | 0 | +49.91(+0.97%) |
May 13, 2015 | 5142 | 5164 | 5100 | 5142 | 0 | +9.61(+0.19%) |
May 12, 2015 | 5133 | 5166 | 5098 | 5133 | 0 | -44.27(-0.86%) |
May 11, 2015 | 5224 | 5258 | 5171 | 5177 | 0 | -41.24(-0.79%) |
May 08, 2015 | 5221 | 5323 | 5160 | 5218 | 0 | +129.77(+2.55%) |
May 07, 2015 | 4992 | 5115 | 4973 | 5089 | 0 | +96.42(+1.93%) |
May 06, 2015 | 5016 | 5027 | 4945 | 4992 | 0 | -19.06(-0.38%) |
May 05, 2015 | 5070 | 5096 | 4988 | 5011 | 0 | -67.25(-1.32%) |
May 04, 2015 | 5076 | 5110 | 5039 | 5079 | 0 | +31.54(+0.62%) |
May 01, 2015 | 4962 | 5060 | 4953 | 5047 | 0 | +113.14(+2.29%) |
Apr 30, 2015 | 4985 | 5027 | 4916 | 4934 | 0 | -48.91(-0.98%) |
Apr 29, 2015 | 5049 | 5076 | 4977 | 4983 | 0 | -83.86(-1.66%) |
Apr 28, 2015 | 5065 | 5108 | 5007 | 5067 | 0 | +0.14(+0.00%) |
Apr 27, 2015 | 5118 | 5145 | 5037 | 5066 | 0 | -31.34(-0.61%) |
Apr 24, 2015 | 5083 | 5105 | 5059 | 5098 | 0 | +21.97(+0.43%) |
Apr 23, 2015 | 5112 | 5154 | 5034 | 5076 | 0 | -90.06(-1.74%) |
Apr 22, 2015 | 5116 | 5178 | 5059 | 5166 | 0 | +61.07(+1.20%) |
Apr 21, 2015 | 5061 | 5133 | 5044 | 5105 | 0 | +71.73(+1.43%) |
Apr 20, 2015 | 5065 | 5071 | 5004 | 5033 | 0 | -5.80(-0.12%) |
Apr 17, 2015 | 4987 | 5066 | 4967 | 5039 | 0 | +8.98(+0.18%) |
Apr 16, 2015 | 5131 | 5149 | 5004 | 5030 | 0 | -133.18(-2.58%) |
Apr 15, 2015 | 5213 | 5250 | 5146 | 5163 | 0 | -39.22(-0.75%) |
Apr 14, 2015 | 5175 | 5213 | 5107 | 5202 | 0 | +28.27(+0.55%) |
Apr 13, 2015 | 5206 | 5240 | 5165 | 5174 | 0 | -45.13(-0.86%) |
Apr 10, 2015 | 5219 | 5239 | 5151 | 5219 | 0 | +0.33(+0.01%) |
Apr 09, 2015 | 5202 | 5242 | 5147 | 5219 | 0 | +14.98(+0.29%) |
Apr 08, 2015 | 5142 | 5208 | 5126 | 5204 | 0 | +59.85(+1.16%) |
Apr 07, 2015 | 5201 | 5231 | 5139 | 5144 | 0 | -59.88(-1.15%) |
Apr 06, 2015 | 5204 | 5267 | 5188 | 5204 | 0 | -37.11(-0.71%) |
Apr 02, 2015 | 5241 | 5241 | 5241 | 5241 | 0 | +11.92(+0.23%) |