Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4058 | 4103 | 3981 | 4051 | 0 | +20.91(+0.52%) |
Jul 30, 2015 | 3884 | 4098 | 3768 | 4030 | 0 | +114.50(+2.92%) |
Jul 29, 2015 | 3916 | 3958 | 3879 | 3915 | 0 | -5.53(-0.14%) |
Jul 28, 2015 | 3915 | 3946 | 3880 | 3921 | 0 | +10.97(+0.28%) |
Jul 27, 2015 | 3941 | 3954 | 3880 | 3910 | 0 | -57.23(-1.44%) |
Jul 24, 2015 | 4006 | 4019 | 3943 | 3967 | 0 | -32.78(-0.82%) |
Jul 23, 2015 | 4058 | 4096 | 3978 | 4000 | 0 | -51.59(-1.27%) |
Jul 22, 2015 | 4035 | 4094 | 4006 | 4051 | 0 | +18.28(+0.45%) |
Jul 21, 2015 | 4100 | 4140 | 4011 | 4033 | 0 | +6.24(+0.15%) |
Jul 20, 2015 | 4019 | 4049 | 3999 | 4027 | 0 | +9.44(+0.23%) |
Jul 17, 2015 | 4031 | 4053 | 3983 | 4017 | 0 | -13.18(-0.33%) |
Jul 16, 2015 | 4039 | 4085 | 4013 | 4031 | 0 | +14.13(+0.35%) |
Jul 15, 2015 | 4034 | 4066 | 3971 | 4016 | 0 | -21.78(-0.54%) |
Jul 14, 2015 | 4010 | 4069 | 3981 | 4038 | 0 | +25.37(+0.63%) |
Jul 13, 2015 | 3977 | 4046 | 3975 | 4013 | 0 | +53.56(+1.35%) |
Jul 10, 2015 | 3939 | 3998 | 3927 | 3959 | 0 | +41.99(+1.07%) |
Jul 09, 2015 | 3899 | 3959 | 3886 | 3917 | 0 | +5.73(+0.15%) |
Jul 08, 2015 | 3950 | 3990 | 3887 | 3912 | 0 | -67.22(-1.69%) |
Jul 07, 2015 | 4032 | 4043 | 3920 | 3979 | 0 | +106.12(+2.74%) |
Jul 06, 2015 | 3828 | 3889 | 3803 | 3873 | 0 | +17.83(+0.46%) |
Jul 02, 2015 | 3855 | 3855 | 3855 | 3855 | 0 | -18.71(-0.48%) |
Jul 01, 2015 | 3859 | 3917 | 3834 | 3874 | 0 | +33.18(+0.86%) |
Jun 30, 2015 | 3837 | 3890 | 3780 | 3840 | 0 | +25.16(+0.66%) |
Jun 29, 2015 | 3874 | 3903 | 3804 | 3815 | 0 | -88.18(-2.26%) |
Jun 26, 2015 | 3861 | 3919 | 3854 | 3903 | 0 | +53.21(+1.38%) |
Jun 25, 2015 | 3851 | 3878 | 3820 | 3850 | 0 | +1.98(+0.05%) |
Jun 24, 2015 | 3866 | 3902 | 3842 | 3848 | 0 | -47.47(-1.22%) |
Jun 23, 2015 | 3895 | 3908 | 3844 | 3896 | 0 | +9.76(+0.25%) |
Jun 22, 2015 | 3901 | 3918 | 3863 | 3886 | 0 | -5.13(-0.13%) |
Jun 19, 2015 | 3911 | 3936 | 3850 | 3891 | 0 | -19.62(-0.50%) |
Jun 18, 2015 | 3893 | 3953 | 3874 | 3911 | 0 | +28.92(+0.75%) |
Jun 17, 2015 | 3889 | 3915 | 3864 | 3882 | 0 | -2.72(-0.07%) |
Jun 16, 2015 | 3877 | 3919 | 3855 | 3884 | 0 | +6.01(+0.15%) |
Jun 15, 2015 | 3892 | 3914 | 3855 | 3878 | 0 | -35.23(-0.90%) |
Jun 12, 2015 | 3888 | 3936 | 3871 | 3914 | 0 | +16.30(+0.42%) |
Jun 11, 2015 | 3858 | 3918 | 3843 | 3897 | 0 | +29.60(+0.77%) |
Jun 10, 2015 | 3832 | 3912 | 3806 | 3868 | 0 | +60.23(+1.58%) |
Jun 09, 2015 | 3819 | 3831 | 3769 | 3808 | 0 | -6.84(-0.18%) |
Jun 08, 2015 | 3833 | 3853 | 3795 | 3814 | 0 | -38.59(-1.00%) |
Jun 05, 2015 | 3807 | 3869 | 3789 | 3853 | 0 | +43.59(+1.14%) |
Jun 04, 2015 | 3846 | 3887 | 3790 | 3809 | 0 | -49.80(-1.29%) |
Jun 03, 2015 | 3811 | 3884 | 3758 | 3859 | 0 | +57.33(+1.51%) |
Jun 02, 2015 | 3815 | 3842 | 3790 | 3802 | 0 | -20.08(-0.53%) |
Jun 01, 2015 | 3846 | 3862 | 3787 | 3822 | 0 | -3.92(-0.10%) |
May 29, 2015 | 3821 | 3849 | 3779 | 3826 | 0 | +11.06(+0.29%) |
May 28, 2015 | 3794 | 3836 | 3783 | 3815 | 0 | +2.74(+0.07%) |
May 27, 2015 | 3774 | 3831 | 3752 | 3812 | 0 | +47.29(+1.26%) |
May 26, 2015 | 3788 | 3792 | 3717 | 3765 | 0 | -28.11(-0.74%) |
May 22, 2015 | 3793 | 3793 | 3793 | 3793 | 0 | +0.18(+0.00%) |
May 21, 2015 | 3784 | 3824 | 3764 | 3793 | 0 | +17.70(+0.47%) |
May 20, 2015 | 3785 | 3802 | 3763 | 3775 | 0 | -13.67(-0.36%) |
May 19, 2015 | 3793 | 3816 | 3757 | 3789 | 0 | +7.34(+0.19%) |
May 18, 2015 | 3747 | 3807 | 3733 | 3781 | 0 | +19.78(+0.53%) |
May 15, 2015 | 3784 | 3811 | 3753 | 3762 | 0 | -17.35(-0.46%) |
May 14, 2015 | 3764 | 3800 | 3755 | 3779 | 0 | +19.87(+0.53%) |
May 13, 2015 | 3779 | 3790 | 3721 | 3759 | 0 | -21.05(-0.56%) |
May 12, 2015 | 3752 | 3802 | 3728 | 3780 | 0 | +16.86(+0.45%) |
May 11, 2015 | 3750 | 3785 | 3739 | 3763 | 0 | +4.66(+0.12%) |
May 08, 2015 | 3781 | 3804 | 3719 | 3759 | 0 | -1.41(-0.04%) |
May 07, 2015 | 3751 | 3786 | 3712 | 3760 | 0 | +37.07(+1.00%) |
May 06, 2015 | 3768 | 3772 | 3697 | 3723 | 0 | -26.64(-0.71%) |
May 05, 2015 | 3786 | 3808 | 3738 | 3750 | 0 | -55.73(-1.46%) |
May 04, 2015 | 3820 | 3871 | 3781 | 3805 | 0 | +43.30(+1.15%) |