Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 4434 | 4446 | 4409 | 4429 | 0 | +32.47(+0.74%) |
Jun 30, 2015 | 4415 | 4420 | 4382 | 4397 | 0 | +16.90(+0.39%) |
Jun 29, 2015 | 4433 | 4460 | 4377 | 4380 | 0 | -104.42(-2.33%) |
Jun 26, 2015 | 4514 | 4524 | 4469 | 4484 | 0 | -29.73(-0.66%) |
Jun 25, 2015 | 4540 | 4546 | 4509 | 4514 | 0 | -10.59(-0.23%) |
Jun 24, 2015 | 4542 | 4562 | 4524 | 4525 | 0 | -24.14(-0.53%) |
Jun 23, 2015 | 4550 | 4552 | 4530 | 4549 | 0 | +4.70(+0.10%) |
Jun 22, 2015 | 4542 | 4558 | 4535 | 4544 | 0 | +30.62(+0.68%) |
Jun 19, 2015 | 4539 | 4539 | 4511 | 4513 | 0 | -18.43(-0.41%) |
Jun 18, 2015 | 4484 | 4541 | 4484 | 4532 | 0 | +62.87(+1.41%) |
Jun 17, 2015 | 4465 | 4482 | 4441 | 4469 | 0 | +13.08(+0.29%) |
Jun 16, 2015 | 4433 | 4463 | 4426 | 4456 | 0 | +22.98(+0.52%) |
Jun 15, 2015 | 4416 | 4438 | 4396 | 4433 | 0 | -20.87(-0.47%) |
Jun 12, 2015 | 4467 | 4476 | 4449 | 4454 | 0 | -34.68(-0.77%) |
Jun 11, 2015 | 4498 | 4511 | 4484 | 4488 | 0 | +3.01(+0.07%) |
Jun 10, 2015 | 4441 | 4498 | 4435 | 4485 | 0 | +57.85(+1.31%) |
Jun 09, 2015 | 4421 | 4442 | 4392 | 4428 | 0 | -3.90(-0.09%) |
Jun 08, 2015 | 4477 | 4478 | 4424 | 4432 | 0 | -45.68(-1.02%) |
Jun 05, 2015 | 4483 | 4493 | 4452 | 4477 | 0 | -9.84(-0.22%) |
Jun 04, 2015 | 4502 | 4526 | 4475 | 4487 | 0 | -21.86(-0.48%) |
Jun 02, 2015 | 4504 | 4531 | 4486 | 4509 | 0 | -12.96(-0.29%) |
Jun 01, 2015 | 4530 | 4535 | 4488 | 4522 | 0 | +13.60(+0.30%) |
May 29, 2015 | 4532 | 4540 | 4500 | 4508 | 0 | -27.41(-0.60%) |
May 28, 2015 | 4537 | 4548 | 4524 | 4536 | 0 | -10.40(-0.23%) |
May 27, 2015 | 4488 | 4552 | 4480 | 4546 | 0 | +73.10(+1.63%) |
May 26, 2015 | 4517 | 4522 | 4457 | 4473 | 0 | -54.20(-1.20%) |
May 22, 2015 | 4527 | 4527 | 4527 | 4527 | 0 | -2.31(-0.05%) |
May 21, 2015 | 4499 | 4537 | 4495 | 4529 | 0 | +24.17(+0.54%) |
May 20, 2015 | 4506 | 4534 | 4485 | 4505 | 0 | +1.58(+0.04%) |
May 19, 2015 | 4515 | 4522 | 4499 | 4504 | 0 | -9.23(-0.20%) |
May 18, 2015 | 4487 | 4521 | 4484 | 4513 | 0 | +18.66(+0.42%) |
May 15, 2015 | 4505 | 4509 | 4483 | 4494 | 0 | -0.75(-0.02%) |
May 14, 2015 | 4461 | 4496 | 4448 | 4495 | 0 | +68.48(+1.55%) |
May 13, 2015 | 4436 | 4461 | 4422 | 4427 | 0 | +5.91(+0.13%) |
May 12, 2015 | 4413 | 4441 | 4381 | 4421 | 0 | -17.99(-0.41%) |
May 11, 2015 | 4458 | 4469 | 4438 | 4439 | 0 | -20.01(-0.45%) |
May 08, 2015 | 4445 | 4466 | 4442 | 4459 | 0 | +57.10(+1.30%) |
May 07, 2015 | 4378 | 4414 | 4373 | 4402 | 0 | +21.80(+0.50%) |
May 06, 2015 | 4420 | 4430 | 4350 | 4380 | 0 | -29.64(-0.67%) |
May 05, 2015 | 4464 | 4472 | 4407 | 4409 | 0 | -73.22(-1.63%) |
May 04, 2015 | 4491 | 4510 | 4481 | 4483 | 0 | +3.55(+0.08%) |