Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3050 | 3108 | 3005 | 3079 | 412 | +64.00(+2.12%) |
Sep 29, 2015 | 3070 | 3090 | 3015 | 3015 | 342 | -26.52(-0.87%) |
Sep 28, 2015 | 3050 | 3100 | 3015 | 3042 | 369 | +31.52(+1.05%) |
Sep 25, 2015 | 3186 | 3275 | 3010 | 3010 | 854 | -214.00(-6.64%) |
Sep 24, 2015 | 3200 | 3225 | 3153 | 3224 | 212 | +48.99(+1.54%) |
Sep 23, 2015 | 3244 | 3244 | 3175 | 3175 | 181 | -24.99(-0.78%) |
Sep 22, 2015 | 3077 | 3235 | 3077 | 3200 | 306 | +25.00(+0.79%) |
Sep 21, 2015 | 3205 | 3258 | 3175 | 3175 | 305 | -125.00(-3.79%) |
Sep 18, 2015 | 3100 | 3300 | 3100 | 3300 | 994 | +137.69(+4.35%) |
Sep 17, 2015 | 3150 | 3200 | 3144 | 3162 | 248 | -12.88(-0.41%) |
Sep 16, 2015 | 3210 | 3217 | 3162 | 3175 | 233 | -23.89(-0.75%) |
Sep 15, 2015 | 3229 | 3242 | 3154 | 3199 | 371 | -55.91(-1.72%) |
Sep 14, 2015 | 3301 | 3301 | 3200 | 3255 | 176 | -78.06(-2.34%) |
Sep 11, 2015 | 3140 | 3400 | 3105 | 3333 | 449 | +134.05(+4.19%) |
Sep 10, 2015 | 3125 | 3220 | 3076 | 3199 | 167 | +74.00(+2.37%) |
Sep 09, 2015 | 3341 | 3342 | 3122 | 3125 | 550 | -50.12(-1.58%) |
Sep 08, 2015 | 3150 | 3200 | 3150 | 3175 | 306 | +26.12(+0.83%) |
Sep 04, 2015 | 3163 | 3149 | 3149 | 3149 | 400 | -81.99(-2.54%) |
Sep 03, 2015 | 3258 | 3290 | 3210 | 3231 | 182 | -81.68(-2.47%) |
Sep 02, 2015 | 3296 | 3313 | 3200 | 3313 | 257 | +82.66(+2.56%) |
Sep 01, 2015 | 3294 | 3320 | 3090 | 3230 | 1,694 | -90.23(-2.72%) |
Aug 31, 2015 | 3295 | 3332 | 3250 | 3320 | 403 | +70.24(+2.16%) |
Aug 28, 2015 | 3243 | 3264 | 3174 | 3250 | 270 | +2.00(+0.06%) |
Aug 27, 2015 | 3257 | 3315 | 3150 | 3248 | 422 | -9.00(-0.28%) |
Aug 26, 2015 | 3278 | 3295 | 3200 | 3257 | 343 | +58.01(+1.81%) |
Aug 25, 2015 | 3125 | 3213 | 3055 | 3199 | 417 | +199.00(+6.63%) |
Aug 24, 2015 | 2868 | 3190 | 2851 | 3000 | 495 | -200.01(-6.25%) |
Aug 21, 2015 | 3304 | 3304 | 3094 | 3200 | 882 | -125.00(-3.76%) |
Aug 20, 2015 | 3320 | 3362 | 3310 | 3325 | 313 | -24.00(-0.72%) |
Aug 19, 2015 | 3326 | 3350 | 3305 | 3349 | 226 | -9.00(-0.27%) |
Aug 18, 2015 | 3410 | 3410 | 3322 | 3358 | 201 | -52.00(-1.52%) |
Aug 17, 2015 | 3419 | 3419 | 3322 | 3410 | 277 | -10.00(-0.29%) |
Aug 14, 2015 | 3330 | 3420 | 3325 | 3420 | 237 | +100.00(+3.01%) |
Aug 13, 2015 | 3449 | 3450 | 3313 | 3320 | 266 | -114.00(-3.32%) |
Aug 12, 2015 | 3320 | 3434 | 3312 | 3434 | 381 | +70.00(+2.08%) |
Aug 11, 2015 | 3350 | 3370 | 3302 | 3364 | 304 | -36.00(-1.06%) |
Aug 10, 2015 | 3320 | 3400 | 3312 | 3400 | 523 | +80.00(+2.41%) |
Aug 07, 2015 | 3345 | 3360 | 3320 | 3320 | 195 | -1.33(-0.04%) |
Aug 06, 2015 | 3345 | 3345 | 3275 | 3321 | 240 | +71.34(+2.20%) |
Aug 05, 2015 | 3400 | 3400 | 3250 | 3250 | 298 | -120.01(-3.56%) |
Aug 04, 2015 | 3404 | 3450 | 3360 | 3370 | 177 | -43.00(-1.26%) |
Aug 03, 2015 | 3425 | 3465 | 3331 | 3413 | 209 | -62.00(-1.78%) |
Jul 31, 2015 | 3450 | 3475 | 3374 | 3475 | 464 | +0.00(+0.00%) |
Jul 30, 2015 | 3338 | 3475 | 3275 | 3475 | 373 | +137.00(+4.10%) |
Jul 29, 2015 | 3331 | 3450 | 3325 | 3338 | 119 | -24.00(-0.71%) |
Jul 28, 2015 | 3325 | 3400 | 3290 | 3362 | 201 | +102.00(+3.13%) |
Jul 27, 2015 | 3300 | 3300 | 3250 | 3260 | 159 | -65.00(-1.95%) |
Jul 24, 2015 | 3325 | 3375 | 3311 | 3325 | 307 | +0.00(+0.00%) |
Jul 23, 2015 | 3391 | 3410 | 3303 | 3325 | 238 | -51.00(-1.51%) |
Jul 22, 2015 | 3306 | 3390 | 3306 | 3376 | 171 | +6.00(+0.18%) |
Jul 21, 2015 | 3366 | 3398 | 3283 | 3370 | 705 | -3.00(-0.09%) |
Jul 20, 2015 | 3558 | 3558 | 3356 | 3373 | 869 | -138.07(-3.93%) |
Jul 17, 2015 | 3535 | 3635 | 3510 | 3511 | 426 | -103.93(-2.87%) |
Jul 16, 2015 | 3540 | 3640 | 3540 | 3615 | 210 | +45.00(+1.26%) |
Jul 15, 2015 | 3570 | 3613 | 3540 | 3570 | 189 | +10.52(+0.30%) |
Jul 14, 2015 | 3610 | 3655 | 3535 | 3559 | 243 | -115.52(-3.14%) |
Jul 13, 2015 | 3600 | 3675 | 3525 | 3675 | 174 | +75.00(+2.08%) |
Jul 10, 2015 | 3490 | 3600 | 3490 | 3600 | 226 | +149.00(+4.32%) |
Jul 09, 2015 | 3614 | 3635 | 3451 | 3451 | 309 | -169.00(-4.67%) |
Jul 08, 2015 | 3617 | 3640 | 3502 | 3620 | 147 | -20.00(-0.55%) |
Jul 07, 2015 | 3563 | 3650 | 3491 | 3640 | 266 | +113.68(+3.22%) |
Jul 06, 2015 | 3513 | 3575 | 3483 | 3526 | 326 | +0.31(+0.01%) |
Jul 02, 2015 | 3500 | 3526 | 3526 | 3526 | 300 | -72.00(-2.00%) |