Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3603 | 3647 | 3556 | 3591 | 0 | +36.11(+1.02%) |
Jul 30, 2015 | 3523 | 3576 | 3465 | 3555 | 0 | +23.00(+0.65%) |
Jul 29, 2015 | 3602 | 3623 | 3493 | 3532 | 0 | -15.00(-0.42%) |
Jul 28, 2015 | 3497 | 3573 | 3455 | 3547 | 0 | +91.33(+2.64%) |
Jul 27, 2015 | 3450 | 3515 | 3373 | 3456 | 0 | +4.49(+0.13%) |
Jul 24, 2015 | 3546 | 3588 | 3429 | 3451 | 0 | -214.86(-5.86%) |
Jul 23, 2015 | 3689 | 3713 | 3639 | 3666 | 0 | -7.31(-0.20%) |
Jul 22, 2015 | 3161 | 3709 | 3619 | 3673 | 0 | -32.30(-0.87%) |
Jul 21, 2015 | 3726 | 3750 | 3665 | 3706 | 0 | -15.94(-0.43%) |
Jul 20, 2015 | 3726 | 3754 | 3689 | 3721 | 0 | +13.59(+0.37%) |
Jul 17, 2015 | 3704 | 3723 | 3655 | 3708 | 0 | +8.15(+0.22%) |
Jul 16, 2015 | 3672 | 3722 | 3656 | 3700 | 0 | +53.92(+1.48%) |
Jul 15, 2015 | 3681 | 3723 | 3629 | 3646 | 0 | +21.03(+0.58%) |
Jul 14, 2015 | 3564 | 3646 | 3548 | 3625 | 0 | +80.09(+2.26%) |
Jul 13, 2015 | 3534 | 3570 | 3516 | 3545 | 0 | +44.26(+1.26%) |
Jul 10, 2015 | 3519 | 3539 | 3454 | 3500 | 0 | +25.60(+0.74%) |
Jul 09, 2015 | 3490 | 3518 | 3460 | 3475 | 0 | +17.22(+0.50%) |
Jul 08, 2015 | 3511 | 3525 | 3444 | 3458 | 0 | -81.48(-2.30%) |
Jul 07, 2015 | 3543 | 3562 | 3469 | 3539 | 0 | +9.35(+0.26%) |
Jul 06, 2015 | 3483 | 3568 | 3471 | 3530 | 0 | +19.23(+0.55%) |
Jul 02, 2015 | 3511 | 3511 | 3511 | 3511 | 0 | -15.17(-0.43%) |
Jul 01, 2015 | 3560 | 3580 | 3500 | 3526 | 0 | +0.53(+0.02%) |
Jun 30, 2015 | 3514 | 3548 | 3480 | 3525 | 0 | +59.58(+1.72%) |
Jun 29, 2015 | 3535 | 3577 | 3458 | 3466 | 0 | -113.27(-3.16%) |
Jun 26, 2015 | 3605 | 3620 | 3548 | 3579 | 0 | -19.26(-0.54%) |
Jun 25, 2015 | 3637 | 3657 | 3580 | 3598 | 0 | -22.54(-0.62%) |
Jun 24, 2015 | 3652 | 3676 | 3607 | 3621 | 0 | -41.09(-1.12%) |
Jun 23, 2015 | 3678 | 3692 | 3629 | 3662 | 0 | +0.54(+0.01%) |
Jun 22, 2015 | 3641 | 3684 | 3627 | 3661 | 0 | +47.14(+1.30%) |
Jun 19, 2015 | 3619 | 3654 | 3586 | 3614 | 0 | +0.30(+0.01%) |
Jun 18, 2015 | 3530 | 3637 | 3526 | 3614 | 0 | +104.33(+2.97%) |
Jun 17, 2015 | 3508 | 3531 | 3474 | 3509 | 0 | +12.35(+0.35%) |
Jun 16, 2015 | 3485 | 3521 | 3463 | 3497 | 0 | +8.87(+0.25%) |
Jun 15, 2015 | 3461 | 3502 | 3430 | 3488 | 0 | +4.01(+0.12%) |
Jun 12, 2015 | 3508 | 3526 | 3458 | 3484 | 0 | -41.68(-1.18%) |
Jun 11, 2015 | 3513 | 3549 | 3488 | 3526 | 0 | +32.92(+0.94%) |
Jun 10, 2015 | 3444 | 3509 | 3402 | 3493 | 0 | +35.36(+1.02%) |
Jun 09, 2015 | 3458 | 3492 | 3418 | 3458 | 0 | -11.80(-0.34%) |
Jun 08, 2015 | 3485 | 3518 | 3447 | 3469 | 0 | -13.87(-0.40%) |
Jun 05, 2015 | 3459 | 3502 | 3420 | 3483 | 0 | +25.73(+0.74%) |
Jun 04, 2015 | 3462 | 3489 | 3427 | 3458 | 0 | -17.49(-0.50%) |
Jun 03, 2015 | 3472 | 3500 | 3447 | 3475 | 0 | +15.18(+0.44%) |
Jun 02, 2015 | 3469 | 3490 | 3424 | 3460 | 0 | -18.42(-0.53%) |
Jun 01, 2015 | 3480 | 3519 | 3436 | 3478 | 0 | +13.60(+0.39%) |
May 29, 2015 | 3478 | 3505 | 3443 | 3465 | 0 | -15.25(-0.44%) |
May 28, 2015 | 3489 | 3512 | 3450 | 3480 | 0 | -21.53(-0.61%) |
May 27, 2015 | 3453 | 3512 | 3434 | 3501 | 0 | +63.73(+1.85%) |
May 26, 2015 | 3469 | 3492 | 3414 | 3438 | 0 | -52.62(-1.51%) |
May 22, 2015 | 3490 | 3490 | 3490 | 3490 | 0 | -1.46(-0.04%) |
May 21, 2015 | 3478 | 3510 | 3458 | 3492 | 0 | +8.17(+0.23%) |
May 20, 2015 | 3462 | 3511 | 3418 | 3484 | 0 | +21.74(+0.63%) |
May 19, 2015 | 3464 | 3493 | 3435 | 3462 | 0 | +1.75(+0.05%) |
May 18, 2015 | 3410 | 3474 | 3403 | 3460 | 0 | +43.46(+1.27%) |
May 15, 2015 | 3426 | 3452 | 3389 | 3417 | 0 | +4.65(+0.14%) |
May 14, 2015 | 3378 | 3422 | 3336 | 3412 | 0 | +59.66(+1.78%) |
May 13, 2015 | 3369 | 3400 | 3331 | 3352 | 0 | -0.82(-0.02%) |
May 12, 2015 | 3330 | 3374 | 3288 | 3353 | 0 | -4.31(-0.13%) |
May 11, 2015 | 3371 | 3398 | 3339 | 3357 | 0 | -0.87(-0.03%) |
May 08, 2015 | 3313 | 3379 | 3295 | 3358 | 0 | +83.48(+2.55%) |
May 07, 2015 | 3280 | 3315 | 3223 | 3275 | 0 | +4.27(+0.13%) |
May 06, 2015 | 3284 | 3312 | 3228 | 3271 | 0 | +7.63(+0.23%) |
May 05, 2015 | 3310 | 3328 | 3245 | 3263 | 0 | -60.64(-1.82%) |
May 04, 2015 | 3325 | 3383 | 3303 | 3324 | 0 | +17.00(+0.51%) |