Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3351 | 3372 | 3335 | 3360 | 0 | +26.01(+0.78%) |
Jul 30, 2015 | 3306 | 3347 | 3297 | 3334 | 0 | +22.89(+0.69%) |
Jul 29, 2015 | 3250 | 3327 | 3241 | 3311 | 0 | +80.17(+2.48%) |
Jul 28, 2015 | 3201 | 3242 | 3163 | 3231 | 0 | +40.85(+1.28%) |
Jul 27, 2015 | 3258 | 3273 | 3180 | 3190 | 0 | -83.62(-2.55%) |
Jul 24, 2015 | 3349 | 3353 | 3251 | 3274 | 0 | -69.80(-2.09%) |
Jul 23, 2015 | 3337 | 3368 | 3325 | 3344 | 0 | +14.40(+0.43%) |
Jul 22, 2015 | 3294 | 3331 | 3285 | 3329 | 0 | +29.76(+0.90%) |
Jul 21, 2015 | 3302 | 3320 | 3288 | 3300 | 0 | -2.58(-0.08%) |
Jul 20, 2015 | 3265 | 3318 | 3257 | 3302 | 0 | +37.69(+1.15%) |
Jul 17, 2015 | 3288 | 3305 | 3253 | 3264 | 0 | -39.04(-1.18%) |
Jul 16, 2015 | 3306 | 3316 | 3283 | 3304 | 0 | +13.33(+0.41%) |
Jul 15, 2015 | 3285 | 3312 | 3268 | 3290 | 0 | +10.96(+0.33%) |
Jul 14, 2015 | 3277 | 3297 | 3264 | 3279 | 0 | +2.66(+0.08%) |
Jul 13, 2015 | 3267 | 3288 | 3252 | 3277 | 0 | +46.14(+1.43%) |
Jul 10, 2015 | 3244 | 3250 | 3213 | 3230 | 0 | +31.71(+0.99%) |
Jul 09, 2015 | 3215 | 3239 | 3194 | 3199 | 0 | +27.44(+0.87%) |
Jul 08, 2015 | 3299 | 3309 | 3164 | 3171 | 0 | -144.42(-4.36%) |
Jul 07, 2015 | 3297 | 3318 | 3239 | 3316 | 0 | +55.33(+1.70%) |
Jul 06, 2015 | 3271 | 3304 | 3248 | 3260 | 0 | -37.45(-1.14%) |
Jul 02, 2015 | 3298 | 3298 | 3298 | 3298 | 0 | +7.63(+0.23%) |
Jul 01, 2015 | 3249 | 3292 | 3229 | 3290 | 0 | +66.78(+2.07%) |
Jun 30, 2015 | 3224 | 3234 | 3193 | 3223 | 0 | +23.67(+0.74%) |
Jun 29, 2015 | 3280 | 3283 | 3196 | 3200 | 0 | -108.24(-3.27%) |
Jun 26, 2015 | 3284 | 3321 | 3280 | 3308 | 0 | +24.78(+0.75%) |
Jun 25, 2015 | 3290 | 3304 | 3279 | 3283 | 0 | +0.65(+0.02%) |
Jun 24, 2015 | 3300 | 3313 | 3277 | 3283 | 0 | -20.98(-0.64%) |
Jun 23, 2015 | 3277 | 3315 | 3272 | 3304 | 0 | +31.83(+0.97%) |
Jun 22, 2015 | 3264 | 3291 | 3252 | 3272 | 0 | +25.77(+0.79%) |
Jun 19, 2015 | 3264 | 3275 | 3241 | 3246 | 0 | -23.25(-0.71%) |
Jun 18, 2015 | 3249 | 3290 | 3244 | 3269 | 0 | +20.10(+0.62%) |
Jun 17, 2015 | 3233 | 3266 | 3229 | 3249 | 0 | +14.19(+0.44%) |
Jun 16, 2015 | 3214 | 3238 | 3205 | 3235 | 0 | +17.47(+0.54%) |
Jun 15, 2015 | 3213 | 3235 | 3200 | 3217 | 0 | -14.58(-0.45%) |
Jun 12, 2015 | 3231 | 3256 | 3227 | 3232 | 0 | -24.88(-0.76%) |
Jun 11, 2015 | 3275 | 3299 | 3248 | 3257 | 0 | -7.66(-0.23%) |
Jun 10, 2015 | 3245 | 3279 | 3227 | 3265 | 0 | +36.86(+1.14%) |
Jun 09, 2015 | 3227 | 3239 | 3206 | 3228 | 0 | -4.76(-0.15%) |
Jun 08, 2015 | 3260 | 3272 | 3231 | 3232 | 0 | -24.94(-0.77%) |
Jun 05, 2015 | 3254 | 3274 | 3233 | 3257 | 0 | +2.90(+0.09%) |
Jun 04, 2015 | 3275 | 3295 | 3244 | 3254 | 0 | -35.46(-1.08%) |
Jun 03, 2015 | 3304 | 3313 | 3278 | 3290 | 0 | -0.86(-0.03%) |
Jun 02, 2015 | 3269 | 3309 | 3257 | 3291 | 0 | +8.98(+0.27%) |
Jun 01, 2015 | 3290 | 3305 | 3256 | 3282 | 0 | +1.73(+0.05%) |
May 29, 2015 | 3312 | 3319 | 3274 | 3280 | 0 | -31.87(-0.96%) |
May 28, 2015 | 3300 | 3319 | 3279 | 3312 | 0 | +4.05(+0.12%) |
May 27, 2015 | 3235 | 3370 | 3231 | 3308 | 0 | +306.41(+10.21%) |
May 26, 2015 | 3055 | 3073 | 2976 | 3001 | 0 | -46.62(-1.53%) |
May 22, 2015 | 3048 | 3048 | 3048 | 3048 | 0 | -0.82(-0.03%) |
May 21, 2015 | 3026 | 3066 | 3015 | 3049 | 0 | +16.83(+0.56%) |
May 20, 2015 | 3041 | 3057 | 3024 | 3032 | 0 | +0.95(+0.03%) |
May 19, 2015 | 3054 | 3062 | 3003 | 3031 | 0 | -10.13(-0.33%) |
May 18, 2015 | 3033 | 3049 | 3014 | 3041 | 0 | +6.84(+0.23%) |
May 15, 2015 | 3004 | 3055 | 2997 | 3034 | 0 | +33.53(+1.12%) |
May 14, 2015 | 3059 | 3059 | 2976 | 3001 | 0 | -48.56(-1.59%) |
May 13, 2015 | 3087 | 3089 | 3043 | 3049 | 0 | -39.81(-1.29%) |
May 12, 2015 | 3056 | 3105 | 3052 | 3089 | 0 | +17.01(+0.55%) |
May 11, 2015 | 3108 | 3118 | 3067 | 3072 | 0 | -43.78(-1.40%) |
May 08, 2015 | 3109 | 3131 | 3101 | 3116 | 0 | +24.87(+0.80%) |
May 07, 2015 | 3071 | 3094 | 3054 | 3091 | 0 | +40.39(+1.32%) |
May 06, 2015 | 3117 | 3121 | 3038 | 3051 | 0 | -63.18(-2.03%) |
May 05, 2015 | 3113 | 3133 | 3103 | 3114 | 0 | +1.11(+0.04%) |
May 04, 2015 | 3129 | 3139 | 3106 | 3113 | 0 | -13.60(-0.43%) |