Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17194 | 17461 | 17179 | 17388 | 0 | +457.40(+2.70%) |
Sep 29, 2015 | 17359 | 17367 | 16902 | 16931 | 0 | -714.30(-4.05%) |
Sep 28, 2015 | 17811 | 17886 | 17563 | 17645 | 0 | -235.40(-1.32%) |
Sep 27, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +308.70(+1.76%) |
Sep 24, 2015 | 17803 | 17866 | 17572 | 17572 | 0 | -498.40(-2.76%) |
Sep 23, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 22, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 21, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 20, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | -362.10(-1.96%) |
Sep 17, 2015 | 18362 | 18468 | 18290 | 18432 | 0 | +260.70(+1.43%) |
Sep 16, 2015 | 18238 | 18292 | 18095 | 18172 | 0 | +145.10(+0.80%) |
Sep 15, 2015 | 18083 | 18330 | 17996 | 18026 | 0 | +60.80(+0.34%) |
Sep 14, 2015 | 18341 | 18344 | 17925 | 17966 | 0 | -298.50(-1.63%) |
Sep 13, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | -35.40(-0.19%) |
Sep 10, 2015 | 18419 | 18421 | 17956 | 18300 | 0 | -470.90(-2.51%) |
Sep 09, 2015 | 17758 | 18770 | 17757 | 18770 | 0 | +1343.40(+7.71%) |
Sep 08, 2015 | 17942 | 17963 | 17416 | 17427 | 0 | -433.40(-2.43%) |
Sep 07, 2015 | 17675 | 18014 | 17479 | 17860 | 0 | +68.30(+0.38%) |
Sep 06, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | -390.20(-2.15%) |
Sep 03, 2015 | 18360 | 18482 | 18177 | 18182 | 0 | +87.00(+0.48%) |
Sep 02, 2015 | 17862 | 18467 | 17857 | 18095 | 0 | -70.30(-0.39%) |
Sep 01, 2015 | 18764 | 18778 | 18166 | 18166 | 0 | -724.80(-3.84%) |
Aug 31, 2015 | 19007 | 19020 | 18750 | 18890 | 0 | -245.80(-1.28%) |
Aug 30, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +561.90(+3.03%) |
Aug 27, 2015 | 18680 | 18810 | 18486 | 18574 | 0 | +197.60(+1.08%) |
Aug 26, 2015 | 17894 | 18443 | 17714 | 18377 | 0 | +570.10(+3.20%) |
Aug 25, 2015 | 18172 | 18835 | 17748 | 17807 | 0 | -734.00(-3.96%) |
Aug 24, 2015 | 19075 | 19155 | 18499 | 18541 | 0 | -895.10(-4.61%) |
Aug 23, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | -597.70(-2.98%) |
Aug 20, 2015 | 20194 | 20246 | 20033 | 20034 | 0 | -189.10(-0.94%) |
Aug 19, 2015 | 20468 | 20522 | 20218 | 20223 | 0 | -331.90(-1.61%) |
Aug 18, 2015 | 20641 | 20663 | 20545 | 20554 | 0 | -65.80(-0.32%) |
Aug 17, 2015 | 20600 | 20669 | 20541 | 20620 | 0 | +100.90(+0.49%) |
Aug 16, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | -76.20(-0.37%) |
Aug 13, 2015 | 20392 | 20634 | 20307 | 20596 | 0 | +202.80(+0.99%) |
Aug 12, 2015 | 20633 | 20703 | 20303 | 20393 | 0 | -328.00(-1.58%) |
Aug 11, 2015 | 20921 | 20947 | 20582 | 20721 | 0 | -87.90(-0.42%) |
Aug 10, 2015 | 20618 | 20821 | 20617 | 20809 | 0 | +84.10(+0.41%) |
Aug 09, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +60.20(+0.29%) |
Aug 06, 2015 | 20769 | 20818 | 20664 | 20664 | 0 | +50.30(+0.24%) |
Aug 05, 2015 | 20490 | 20716 | 20470 | 20614 | 0 | +93.70(+0.46%) |
Aug 04, 2015 | 20462 | 20552 | 20448 | 20520 | 0 | -27.70(-0.13%) |
Aug 03, 2015 | 20540 | 20562 | 20396 | 20548 | 0 | -37.10(-0.18%) |
Aug 02, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +62.40(+0.30%) |
Jul 30, 2015 | 20451 | 20584 | 20444 | 20523 | 0 | +219.90(+1.08%) |
Jul 29, 2015 | 20426 | 20426 | 20205 | 20303 | 0 | -26.00(-0.13%) |
Jul 28, 2015 | 20189 | 20424 | 20071 | 20329 | 0 | -21.20(-0.10%) |
Jul 27, 2015 | 20374 | 20487 | 20279 | 20350 | 0 | -194.40(-0.95%) |
Jul 26, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | -139.40(-0.67%) |
Jul 23, 2015 | 20694 | 20708 | 20649 | 20684 | 0 | +90.20(+0.44%) |
Jul 22, 2015 | 20658 | 20678 | 20576 | 20594 | 0 | -248.30(-1.19%) |
Jul 21, 2015 | 20763 | 20850 | 20710 | 20842 | 0 | +191.10(+0.93%) |
Jul 20, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 19, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +50.80(+0.25%) |
Jul 16, 2015 | 20589 | 20612 | 20522 | 20600 | 0 | +136.80(+0.67%) |
Jul 15, 2015 | 20479 | 20497 | 20401 | 20463 | 0 | +78.00(+0.38%) |
Jul 14, 2015 | 20355 | 20436 | 20322 | 20385 | 0 | +295.50(+1.47%) |
Jul 13, 2015 | 19930 | 20120 | 19911 | 20090 | 0 | +310.00(+1.57%) |
Jul 12, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | -75.70(-0.38%) |
Jul 09, 2015 | 19423 | 19856 | 19115 | 19856 | 0 | +117.90(+0.60%) |
Jul 08, 2015 | 20282 | 20311 | 19738 | 19738 | 0 | -639.00(-3.14%) |
Jul 07, 2015 | 20354 | 20428 | 20337 | 20377 | 0 | +264.50(+1.32%) |
Jul 06, 2015 | 20200 | 20311 | 20012 | 20112 | 0 | -427.70(-2.08%) |
Jul 05, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +17.30(+0.08%) |
Jul 02, 2015 | 20566 | 20602 | 20480 | 20522 | 0 | +193.20(+0.95%) |