Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 4595 | 4608 | 4550 | 4580 | 0 | -8.45(-0.18%) |
Jul 31, 2015 | 4616 | 4616 | 4584 | 4589 | 0 | -9.68(-0.21%) |
Jul 30, 2015 | 4571 | 4607 | 4541 | 4599 | 0 | +16.99(+0.37%) |
Jul 29, 2015 | 4570 | 4587 | 4553 | 4582 | 0 | +21.37(+0.47%) |
Jul 28, 2015 | 4539 | 4569 | 4506 | 4560 | 0 | +41.14(+0.91%) |
Jul 27, 2015 | 4530 | 4552 | 4512 | 4519 | 0 | -38.28(-0.84%) |
Jul 24, 2015 | 4631 | 4632 | 4552 | 4557 | 0 | -45.46(-0.99%) |
Jul 23, 2015 | 4628 | 4642 | 4592 | 4603 | 0 | -20.41(-0.44%) |
Jul 22, 2015 | 4605 | 4644 | 4605 | 4623 | 0 | -51.17(-1.09%) |
Jul 21, 2015 | 4680 | 4686 | 4662 | 4674 | 0 | -5.26(-0.11%) |
Jul 20, 2015 | 4670 | 4694 | 4658 | 4680 | 0 | +18.07(+0.39%) |
Jul 17, 2015 | 4635 | 4662 | 4625 | 4662 | 0 | +66.70(+1.45%) |
Jul 16, 2015 | 4567 | 4595 | 4558 | 4595 | 0 | +66.54(+1.47%) |
Jul 15, 2015 | 4531 | 4547 | 4517 | 4528 | 0 | +4.89(+0.11%) |
Jul 14, 2015 | 4503 | 4537 | 4501 | 4523 | 0 | +29.00(+0.65%) |
Jul 13, 2015 | 4458 | 4499 | 4457 | 4494 | 0 | +74.32(+1.68%) |
Jul 10, 2015 | 4406 | 4434 | 4394 | 4420 | 0 | +68.12(+1.57%) |
Jul 09, 2015 | 4410 | 4414 | 4352 | 4352 | 0 | +0.45(+0.01%) |
Jul 08, 2015 | 4393 | 4403 | 4346 | 4352 | 0 | -77.48(-1.75%) |
Jul 07, 2015 | 4423 | 4435 | 4344 | 4429 | 0 | +10.40(+0.24%) |
Jul 06, 2015 | 4394 | 4444 | 4394 | 4419 | 0 | -14.73(-0.33%) |
Jul 02, 2015 | 4433 | 4433 | 4433 | 4433 | 0 | +4.16(+0.09%) |