Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | -179.90(-0.79%) |
Oct 29, 2015 | 23054 | 23054 | 22811 | 22820 | 0 | -136.70(-0.60%) |
Oct 28, 2015 | 23071 | 23120 | 22924 | 22957 | 0 | -186.10(-0.80%) |
Oct 27, 2015 | 23053 | 23144 | 22885 | 23143 | 0 | +26.50(+0.11%) |
Oct 26, 2015 | 23424 | 23424 | 23067 | 23116 | 0 | -35.70(-0.15%) |
Oct 25, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +306.50(+1.34%) |
Oct 22, 2015 | 22796 | 22870 | 22728 | 22845 | 0 | -143.80(-0.63%) |
Oct 21, 2015 | 22992 | 23058 | 22843 | 22989 | 0 | +0.00(+0.00%) |
Oct 20, 2015 | 22992 | 23058 | 22843 | 22989 | 0 | -86.40(-0.37%) |
Oct 19, 2015 | 23086 | 23101 | 22914 | 23076 | 0 | +8.20(+0.04%) |
Oct 18, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +179.20(+0.78%) |
Oct 15, 2015 | 22667 | 22940 | 22568 | 22888 | 0 | +448.30(+2.00%) |
Oct 14, 2015 | 22399 | 22576 | 22357 | 22440 | 0 | -160.60(-0.71%) |
Oct 13, 2015 | 22678 | 22799 | 22516 | 22600 | 0 | -130.40(-0.57%) |
Oct 12, 2015 | 22614 | 22780 | 22562 | 22731 | 0 | +272.10(+1.21%) |
Oct 11, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +103.90(+0.46%) |
Oct 08, 2015 | 22589 | 22589 | 22201 | 22355 | 0 | -160.90(-0.71%) |
Oct 07, 2015 | 21885 | 22528 | 21817 | 22516 | 0 | +684.20(+3.13%) |
Oct 06, 2015 | 22169 | 22169 | 21719 | 21832 | 0 | -22.90(-0.10%) |
Oct 05, 2015 | 21931 | 21981 | 21740 | 21854 | 0 | +348.40(+1.62%) |
Oct 04, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +659.80(+3.17%) |
Oct 01, 2015 | 20796 | 20939 | 20683 | 20846 | 0 | +0.00(+0.00%) |
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%) |