Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4676 | 4681 | 4649 | 4649 | 0 | -21.93(-0.47%) |
Oct 29, 2015 | 4658 | 4678 | 4653 | 4671 | 0 | -7.82(-0.17%) |
Oct 28, 2015 | 4649 | 4679 | 4610 | 4679 | 0 | +39.35(+0.85%) |
Oct 27, 2015 | 4618 | 4646 | 4617 | 4639 | 0 | +8.38(+0.18%) |
Oct 26, 2015 | 4621 | 4639 | 4607 | 4631 | 0 | +6.76(+0.15%) |
Oct 23, 2015 | 4624 | 4646 | 4599 | 4624 | 0 | +120.87(+2.68%) |
Oct 22, 2015 | 4451 | 4505 | 4439 | 4503 | 0 | +89.70(+2.03%) |
Oct 21, 2015 | 4462 | 4465 | 4410 | 4414 | 0 | -24.66(-0.56%) |
Oct 20, 2015 | 4455 | 4463 | 4424 | 4438 | 0 | -23.89(-0.54%) |
Oct 19, 2015 | 4428 | 4465 | 4421 | 4462 | 0 | +23.45(+0.53%) |
Oct 16, 2015 | 4420 | 4439 | 4406 | 4439 | 0 | +20.40(+0.46%) |
Oct 15, 2015 | 4362 | 4418 | 4357 | 4418 | 0 | +71.30(+1.64%) |
Oct 14, 2015 | 4357 | 4374 | 4329 | 4347 | 0 | -6.02(-0.14%) |
Oct 13, 2015 | 4354 | 4400 | 4349 | 4353 | 0 | -29.62(-0.68%) |
Oct 12, 2015 | 4379 | 4390 | 4364 | 4383 | 0 | +12.55(+0.29%) |
Oct 09, 2015 | 4355 | 4378 | 4342 | 4370 | 0 | +19.86(+0.46%) |
Oct 08, 2015 | 4316 | 4358 | 4276 | 4350 | 0 | +16.69(+0.39%) |
Oct 07, 2015 | 4332 | 4343 | 4279 | 4333 | 0 | +26.76(+0.62%) |
Oct 06, 2015 | 4331 | 4332 | 4274 | 4307 | 0 | -24.73(-0.57%) |
Oct 05, 2015 | 4267 | 4339 | 4290 | 4331 | 0 | +63.98(+1.50%) |
Oct 02, 2015 | 4137 | 4267 | 4125 | 4267 | 0 | +74.49(+1.78%) |
Oct 01, 2015 | 4185 | 4194 | 4128 | 4193 | 0 | +11.90(+0.28%) |
Sep 30, 2015 | 4137 | 4181 | 4125 | 4181 | 0 | +97.69(+2.39%) |
Sep 29, 2015 | 4110 | 4155 | 4053 | 4083 | 0 | -20.10(-0.49%) |
Sep 28, 2015 | 4207 | 4207 | 4092 | 4103 | 0 | -121.27(-2.87%) |
Sep 25, 2015 | 4305 | 4309 | 4199 | 4225 | 0 | -36.36(-0.85%) |
Sep 24, 2015 | 4240 | 4276 | 4198 | 4261 | 0 | -12.43(-0.29%) |
Sep 23, 2015 | 4280 | 4295 | 4255 | 4274 | 0 | -0.57(-0.01%) |
Sep 22, 2015 | 4273 | 4287 | 4234 | 4274 | 0 | -62.03(-1.43%) |
Sep 21, 2015 | 4344 | 4372 | 4300 | 4336 | 0 | +12.27(+0.28%) |
Sep 18, 2015 | 4325 | 4375 | 4317 | 4324 | 0 | -61.10(-1.39%) |
Sep 17, 2015 | 4379 | 4451 | 4369 | 4385 | 0 | +1.29(+0.03%) |
Sep 16, 2015 | 4357 | 4388 | 4346 | 4384 | 0 | +23.39(+0.54%) |
Sep 15, 2015 | 4322 | 4373 | 4304 | 4360 | 0 | +51.52(+1.20%) |
Sep 14, 2015 | 4335 | 4335 | 4294 | 4309 | 0 | -14.47(-0.33%) |
Sep 11, 2015 | 4274 | 4323 | 4268 | 4323 | 0 | +26.93(+0.63%) |
Sep 10, 2015 | 4248 | 4327 | 4244 | 4296 | 0 | +42.85(+1.01%) |
Sep 09, 2015 | 4346 | 4353 | 4242 | 4253 | 0 | -50.08(-1.16%) |
Sep 08, 2015 | 4267 | 4306 | 4247 | 4304 | 0 | +118.81(+2.84%) |
Sep 04, 2015 | 4185 | 4185 | 4185 | 4185 | 0 | -49.93(-1.18%) |
Sep 03, 2015 | 4267 | 4300 | 4222 | 4235 | 0 | -21.58(-0.51%) |
Sep 02, 2015 | 4208 | 4256 | 4166 | 4256 | 0 | +113.60(+2.74%) |
Sep 01, 2015 | 4178 | 4229 | 4122 | 4143 | 0 | -131.95(-3.09%) |
Aug 31, 2015 | 4300 | 4325 | 4262 | 4275 | 0 | -54.54(-1.26%) |
Aug 28, 2015 | 4307 | 4341 | 4296 | 4329 | 0 | +4.30(+0.10%) |
Aug 27, 2015 | 4282 | 4329 | 4231 | 4325 | 0 | +105.22(+2.49%) |
Aug 26, 2015 | 4141 | 4228 | 4053 | 4220 | 0 | +203.28(+5.06%) |
Aug 25, 2015 | 4187 | 4207 | 4016 | 4016 | 0 | -22.28(-0.55%) |
Aug 24, 2015 | 3847 | 4200 | 3787 | 4039 | 0 | -158.67(-3.78%) |
Aug 21, 2015 | 4313 | 4361 | 4197 | 4197 | 0 | -187.86(-4.28%) |
Aug 20, 2015 | 4468 | 4484 | 4385 | 4385 | 0 | -125.77(-2.79%) |
Aug 19, 2015 | 4525 | 4551 | 4486 | 4511 | 0 | -31.17(-0.69%) |
Aug 18, 2015 | 4556 | 4562 | 4536 | 4542 | 0 | -24.30(-0.53%) |
Aug 17, 2015 | 4517 | 4569 | 4508 | 4566 | 0 | +35.63(+0.79%) |
Aug 14, 2015 | 4513 | 4536 | 4504 | 4531 | 0 | +11.42(+0.25%) |
Aug 13, 2015 | 4537 | 4556 | 4514 | 4519 | 0 | -8.87(-0.20%) |
Aug 12, 2015 | 4476 | 4539 | 4437 | 4528 | 0 | +14.20(+0.31%) |
Aug 11, 2015 | 4549 | 4568 | 4491 | 4514 | 0 | -59.12(-1.29%) |
Aug 10, 2015 | 4559 | 4584 | 4555 | 4573 | 0 | +53.03(+1.17%) |
Aug 07, 2015 | 4519 | 4532 | 4486 | 4520 | 0 | -8.43(-0.19%) |
Aug 06, 2015 | 4609 | 4613 | 4508 | 4529 | 0 | -73.73(-1.60%) |
Aug 05, 2015 | 4593 | 4635 | 4590 | 4602 | 0 | +34.77(+0.76%) |
Aug 04, 2015 | 4573 | 4584 | 4552 | 4567 | 0 | -12.99(-0.28%) |