Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3400 | 3576 | 3200 | 3560 | 74 | +136.00(+3.97%) |
Sep 29, 2015 | 3360 | 3592 | 3280 | 3424 | 77 | +80.00(+2.39%) |
Sep 28, 2015 | 3320 | 3424 | 3120 | 3344 | 98 | +0.00(+0.00%) |
Sep 25, 2015 | 3664 | 3664 | 3304 | 3344 | 87 | -312.00(-8.53%) |
Sep 24, 2015 | 3640 | 3680 | 3536 | 3656 | 71 | +8.00(+0.22%) |
Sep 23, 2015 | 3776 | 3792 | 3648 | 3648 | 25 | -160.00(-4.20%) |
Sep 22, 2015 | 3840 | 3855 | 3721 | 3808 | 29 | -40.00(-1.04%) |
Sep 21, 2015 | 4000 | 4008 | 3744 | 3848 | 96 | -104.00(-2.63%) |
Sep 18, 2015 | 3920 | 4152 | 3856 | 3952 | 152 | +80.00(+2.07%) |
Sep 17, 2015 | 3856 | 3976 | 3840 | 3872 | 48 | +16.00(+0.41%) |
Sep 16, 2015 | 3848 | 3944 | 3840 | 3856 | 18 | -71.92(-1.83%) |
Sep 15, 2015 | 3904 | 3960 | 3872 | 3928 | 27 | +71.92(+1.87%) |
Sep 14, 2015 | 3920 | 3920 | 3808 | 3856 | 55 | -64.00(-1.63%) |
Sep 11, 2015 | 3968 | 4120 | 3800 | 3920 | 51 | -144.00(-3.54%) |
Sep 10, 2015 | 3896 | 4080 | 3888 | 4064 | 15 | +96.00(+2.42%) |
Sep 09, 2015 | 4024 | 4096 | 3920 | 3968 | 49 | -40.00(-1.00%) |
Sep 08, 2015 | 3904 | 4016 | 3856 | 4008 | 38 | -32.00(-0.79%) |
Sep 04, 2015 | 3880 | 4040 | 4040 | 4040 | 12 | +136.00(+3.48%) |
Sep 03, 2015 | 3915 | 3952 | 3832 | 3904 | 20 | +56.00(+1.46%) |
Sep 02, 2015 | 3960 | 3960 | 3688 | 3848 | 34 | -86.40(-2.20%) |
Sep 01, 2015 | 3920 | 4008 | 3864 | 3934 | 30 | +6.40(+0.16%) |
Aug 31, 2015 | 4096 | 4096 | 3928 | 3928 | 31 | -192.00(-4.66%) |
Aug 28, 2015 | 4080 | 4160 | 4040 | 4120 | 15 | +104.00(+2.59%) |
Aug 27, 2015 | 3952 | 4112 | 3952 | 4016 | 33 | -32.00(-0.79%) |
Aug 26, 2015 | 4080 | 4080 | 3560 | 4048 | 53 | +8.00(+0.20%) |
Aug 25, 2015 | 4128 | 4128 | 3888 | 4040 | 34 | +16.00(+0.40%) |
Aug 24, 2015 | 4056 | 4066 | 3552 | 4024 | 82 | -40.00(-0.98%) |
Aug 21, 2015 | 3984 | 4144 | 3896 | 4064 | 50 | +96.00(+2.42%) |
Aug 20, 2015 | 4320 | 4320 | 3872 | 3968 | 65 | -176.00(-4.25%) |
Aug 19, 2015 | 4408 | 4592 | 4040 | 4144 | 116 | -176.00(-4.07%) |
Aug 18, 2015 | 4360 | 4640 | 4152 | 4320 | 199 | +7.52(+0.17%) |
Aug 17, 2015 | 3704 | 4336 | 3680 | 4312 | 234 | +664.48(+18.21%) |
Aug 14, 2015 | 3720 | 3810 | 3584 | 3648 | 62 | -48.00(-1.30%) |
Aug 13, 2015 | 3874 | 3904 | 3696 | 3696 | 42 | -160.00(-4.15%) |
Aug 12, 2015 | 3920 | 3928 | 3776 | 3856 | 51 | -64.00(-1.63%) |
Aug 11, 2015 | 3840 | 3936 | 3840 | 3920 | 50 | +184.00(+4.93%) |
Aug 10, 2015 | 3688 | 3800 | 3688 | 3736 | 31 | +88.00(+2.41%) |
Aug 07, 2015 | 3577 | 3752 | 3577 | 3648 | 13 | +16.00(+0.44%) |
Aug 06, 2015 | 3624 | 3848 | 3620 | 3632 | 38 | -126.40(-3.36%) |
Aug 05, 2015 | 3728 | 3776 | 3640 | 3758 | 26 | +86.40(+2.35%) |
Aug 04, 2015 | 3800 | 3800 | 3408 | 3672 | 59 | -108.00(-2.86%) |
Aug 03, 2015 | 3856 | 3888 | 3560 | 3780 | 102 | -148.00(-3.77%) |
Jul 31, 2015 | 3920 | 4000 | 3876 | 3928 | 17 | -24.00(-0.61%) |
Jul 30, 2015 | 4040 | 4112 | 3920 | 3952 | 27 | -132.16(-3.24%) |
Jul 29, 2015 | 4000 | 4104 | 4000 | 4084 | 14 | +58.56(+1.45%) |
Jul 28, 2015 | 3920 | 4050 | 3920 | 4026 | 13 | +105.60(+2.69%) |
Jul 27, 2015 | 3880 | 3992 | 3840 | 3920 | 21 | -16.00(-0.41%) |
Jul 24, 2015 | 4120 | 4160 | 3848 | 3936 | 51 | -264.00(-6.29%) |
Jul 23, 2015 | 4128 | 4248 | 4112 | 4200 | 12 | +24.00(+0.57%) |
Jul 22, 2015 | 4016 | 4197 | 4000 | 4176 | 18 | +152.00(+3.78%) |
Jul 21, 2015 | 4024 | 4152 | 3920 | 4024 | 39 | +32.00(+0.80%) |
Jul 20, 2015 | 4160 | 4160 | 3928 | 3992 | 55 | -192.00(-4.59%) |
Jul 17, 2015 | 4272 | 4344 | 4016 | 4184 | 94 | +80.00(+1.95%) |
Jul 16, 2015 | 4104 | 4222 | 4056 | 4104 | 48 | +80.00(+1.99%) |
Jul 15, 2015 | 4320 | 4520 | 4016 | 4024 | 101 | -248.00(-5.81%) |
Jul 14, 2015 | 4273 | 4280 | 4120 | 4272 | 90 | +96.00(+2.30%) |
Jul 13, 2015 | 4128 | 4568 | 4000 | 4176 | 44 | +64.00(+1.56%) |
Jul 10, 2015 | 4224 | 4352 | 4088 | 4112 | 45 | -16.00(-0.39%) |
Jul 09, 2015 | 4026 | 4128 | 4000 | 4128 | 24 | +104.00(+2.58%) |
Jul 08, 2015 | 4228 | 4228 | 3960 | 4024 | 52 | -216.00(-5.09%) |
Jul 07, 2015 | 4184 | 4296 | 4104 | 4240 | 26 | -48.00(-1.12%) |
Jul 06, 2015 | 4432 | 4520 | 4120 | 4288 | 69 | -88.00(-2.01%) |
Jul 02, 2015 | 4184 | 4376 | 4376 | 4376 | 47 | +248.00(+6.01%) |