Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20796 | 20939 | 20683 | 20846 | 0 | +289.70(+1.41%) |
Sep 29, 2015 | 20579 | 20579 | 20368 | 20557 | 0 | -629.70(-2.97%) |
Sep 28, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +90.30(+0.43%) |
Sep 24, 2015 | 21305 | 21363 | 21054 | 21096 | 0 | -206.90(-0.97%) |
Sep 23, 2015 | 21530 | 21577 | 21009 | 21303 | 0 | -493.70(-2.27%) |
Sep 22, 2015 | 21794 | 22112 | 21769 | 21797 | 0 | +39.70(+0.18%) |
Sep 21, 2015 | 21614 | 21778 | 21591 | 21757 | 0 | -163.90(-0.75%) |
Sep 20, 2015 | 21807 | 22052 | 21807 | 21921 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 21807 | 22052 | 21807 | 21921 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 21807 | 22052 | 21807 | 21921 | 0 | +66.20(+0.30%) |
Sep 17, 2015 | 22173 | 22203 | 21719 | 21855 | 0 | -112.10(-0.51%) |
Sep 16, 2015 | 21731 | 22103 | 21608 | 21967 | 0 | +511.50(+2.38%) |
Sep 15, 2015 | 21528 | 21634 | 21411 | 21455 | 0 | -106.70(-0.49%) |
Sep 14, 2015 | 21679 | 21762 | 21442 | 21562 | 0 | +57.50(+0.27%) |
Sep 13, 2015 | 21710 | 21910 | 21472 | 21504 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 21710 | 21910 | 21472 | 21504 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 21710 | 21910 | 21472 | 21504 | 0 | -58.10(-0.27%) |
Sep 10, 2015 | 21668 | 21772 | 21492 | 21562 | 0 | -568.80(-2.57%) |
Sep 09, 2015 | 21633 | 22229 | 21530 | 22131 | 0 | +872.30(+4.10%) |
Sep 08, 2015 | 20637 | 21432 | 20525 | 21259 | 0 | +675.50(+3.28%) |
Sep 07, 2015 | 20683 | 21056 | 20580 | 20584 | 0 | -257.10(-1.23%) |
Sep 06, 2015 | 21159 | 21175 | 20715 | 20841 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 21159 | 21175 | 20715 | 20841 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 21159 | 21175 | 20715 | 20841 | 0 | -94.30(-0.45%) |
Sep 03, 2015 | 21101 | 21288 | 20772 | 20935 | 0 | +0.00(+0.00%) |
Sep 02, 2015 | 21101 | 21288 | 20772 | 20935 | 0 | -250.50(-1.18%) |
Sep 01, 2015 | 21693 | 21693 | 21171 | 21185 | 0 | -485.20(-2.24%) |
Aug 31, 2015 | 21793 | 21793 | 21400 | 21671 | 0 | +58.20(+0.27%) |
Aug 30, 2015 | 22424 | 22424 | 21585 | 21612 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 22424 | 22424 | 21585 | 21612 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 22424 | 22424 | 21585 | 21612 | 0 | -226.10(-1.04%) |
Aug 27, 2015 | 21759 | 21963 | 21408 | 21838 | 0 | +758.10(+3.60%) |
Aug 26, 2015 | 21434 | 21686 | 21060 | 21080 | 0 | -324.60(-1.52%) |
Aug 25, 2015 | 21120 | 21871 | 20865 | 21405 | 0 | +153.40(+0.72%) |
Aug 24, 2015 | 21606 | 21679 | 21136 | 21252 | 0 | -1158.00(-5.17%) |
Aug 23, 2015 | 22343 | 22493 | 22186 | 22410 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 22343 | 22493 | 22186 | 22410 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 22343 | 22493 | 22186 | 22410 | 0 | -347.90(-1.53%) |
Aug 20, 2015 | 22974 | 23034 | 22610 | 22758 | 0 | -410.30(-1.77%) |
Aug 19, 2015 | 23555 | 23587 | 23139 | 23168 | 0 | -307.20(-1.31%) |
Aug 18, 2015 | 23957 | 24024 | 23464 | 23475 | 0 | -339.70(-1.43%) |
Aug 17, 2015 | 23946 | 23951 | 23700 | 23815 | 0 | -176.30(-0.73%) |
Aug 16, 2015 | 24055 | 24126 | 23957 | 23991 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 24055 | 24126 | 23957 | 23991 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 24055 | 24126 | 23957 | 23991 | 0 | -27.80(-0.12%) |
Aug 13, 2015 | 23936 | 24134 | 23861 | 24019 | 0 | +102.80(+0.43%) |
Aug 12, 2015 | 24269 | 24324 | 23827 | 23916 | 0 | -582.20(-2.38%) |
Aug 11, 2015 | 24695 | 24924 | 24421 | 24498 | 0 | -22.90(-0.09%) |
Aug 10, 2015 | 24434 | 24603 | 24136 | 24521 | 0 | -31.40(-0.13%) |
Aug 09, 2015 | 24328 | 24642 | 24328 | 24552 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 24328 | 24642 | 24328 | 24552 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 24328 | 24642 | 24328 | 24552 | 0 | +177.20(+0.73%) |
Aug 06, 2015 | 24528 | 24528 | 24321 | 24375 | 0 | -138.90(-0.57%) |
Aug 05, 2015 | 24466 | 24582 | 24421 | 24514 | 0 | +108.10(+0.44%) |
Aug 04, 2015 | 24364 | 24519 | 24218 | 24406 | 0 | -5.30(-0.02%) |
Aug 03, 2015 | 24533 | 24533 | 24233 | 24411 | 0 | -224.90(-0.91%) |
Aug 02, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +138.30(+0.56%) |
Jul 30, 2015 | 24822 | 24873 | 24478 | 24498 | 0 | -121.40(-0.49%) |
Jul 29, 2015 | 24630 | 24719 | 24444 | 24619 | 0 | +115.50(+0.47%) |
Jul 28, 2015 | 24270 | 24947 | 24141 | 24504 | 0 | +151.90(+0.62%) |
Jul 27, 2015 | 24907 | 24909 | 24282 | 24352 | 0 | -776.50(-3.09%) |
Jul 26, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | -270.30(-1.06%) |
Jul 23, 2015 | 25309 | 25501 | 25250 | 25399 | 0 | +116.20(+0.46%) |
Jul 22, 2015 | 25402 | 25402 | 25178 | 25283 | 0 | -253.80(-0.99%) |
Jul 21, 2015 | 25429 | 25634 | 25343 | 25536 | 0 | +131.60(+0.52%) |
Jul 20, 2015 | 25540 | 25540 | 25299 | 25405 | 0 | -10.50(-0.04%) |
Jul 19, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +252.50(+1.00%) |
Jul 16, 2015 | 24976 | 25170 | 24841 | 25163 | 0 | +107.00(+0.43%) |
Jul 15, 2015 | 25219 | 25219 | 24863 | 25056 | 0 | -65.10(-0.26%) |
Jul 14, 2015 | 25184 | 25251 | 24906 | 25121 | 0 | -103.10(-0.41%) |
Jul 13, 2015 | 24710 | 25276 | 24596 | 25224 | 0 | +322.70(+1.30%) |
Jul 12, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +508.50(+2.08%) |
Jul 09, 2015 | 23436 | 24696 | 23333 | 24393 | 0 | +876.20(+3.73%) |
Jul 08, 2015 | 24411 | 24411 | 22837 | 23517 | 0 | -1458.70(-5.84%) |
Jul 07, 2015 | 25392 | 25439 | 24819 | 24975 | 0 | -261.00(-1.03%) |
Jul 06, 2015 | 26084 | 26262 | 24750 | 25236 | 0 | -827.80(-3.18%) |
Jul 05, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | -218.20(-0.83%) |
Jul 02, 2015 | 26459 | 26459 | 26136 | 26282 | 0 | +32.30(+0.12%) |