Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20175 | 20243 | 20118 | 20236 | 0 | +125.80(+0.63%) |
Jun 29, 2015 | 20306 | 20362 | 20093 | 20110 | 0 | -596.30(-2.88%) |
Jun 28, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | -65.20(-0.31%) |
Jun 25, 2015 | 20778 | 20867 | 20759 | 20771 | 0 | -96.60(-0.46%) |
Jun 24, 2015 | 20889 | 20953 | 20838 | 20868 | 0 | +58.60(+0.28%) |
Jun 23, 2015 | 20548 | 20809 | 20531 | 20809 | 0 | +381.20(+1.87%) |
Jun 22, 2015 | 20174 | 20433 | 20174 | 20428 | 0 | +254.00(+1.26%) |
Jun 21, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +183.40(+0.92%) |
Jun 18, 2015 | 20194 | 20200 | 19991 | 19991 | 0 | -228.50(-1.13%) |
Jun 17, 2015 | 20306 | 20323 | 20127 | 20219 | 0 | -38.60(-0.19%) |
Jun 16, 2015 | 20333 | 20368 | 20234 | 20258 | 0 | -129.90(-0.64%) |
Jun 15, 2015 | 20205 | 20402 | 20205 | 20388 | 0 | -19.30(-0.09%) |
Jun 14, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +24.10(+0.12%) |
Jun 11, 2015 | 20184 | 20383 | 20178 | 20383 | 0 | +336.60(+1.68%) |
Jun 10, 2015 | 20126 | 20265 | 20016 | 20046 | 0 | -49.90(-0.25%) |
Jun 09, 2015 | 20293 | 20332 | 20096 | 20096 | 0 | -360.90(-1.76%) |
Jun 08, 2015 | 20538 | 20545 | 20359 | 20457 | 0 | -3.70(-0.02%) |
Jun 07, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | -27.30(-0.13%) |
Jun 04, 2015 | 20540 | 20552 | 20438 | 20488 | 0 | +14.70(+0.07%) |
Jun 03, 2015 | 20443 | 20506 | 20398 | 20474 | 0 | -69.70(-0.34%) |
Jun 02, 2015 | 20605 | 20620 | 20470 | 20543 | 0 | -26.70(-0.13%) |
Jun 01, 2015 | 20444 | 20595 | 20410 | 20570 | 0 | +6.70(+0.03%) |
May 31, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 30, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 29, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +11.70(+0.06%) |
May 28, 2015 | 20590 | 20655 | 20473 | 20552 | 0 | +78.90(+0.39%) |
May 27, 2015 | 20381 | 20513 | 20363 | 20473 | 0 | +35.10(+0.17%) |
May 26, 2015 | 20431 | 20474 | 20379 | 20438 | 0 | +23.70(+0.12%) |
May 25, 2015 | 20332 | 20418 | 20318 | 20414 | 0 | +149.40(+0.74%) |
May 24, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 23, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 22, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +61.50(+0.30%) |
May 21, 2015 | 20203 | 20203 | 20203 | 20203 | 0 | +6.30(+0.03%) |
May 20, 2015 | 20197 | 20197 | 20197 | 20197 | 0 | +170.20(+0.85%) |
May 19, 2015 | 20026 | 20026 | 20026 | 20026 | 0 | +136.10(+0.68%) |
May 18, 2015 | 19890 | 19890 | 19890 | 19890 | 0 | +157.40(+0.80%) |
May 17, 2015 | 19733 | 19733 | 19733 | 19733 | 0 | +0.00(+0.00%) |
May 16, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +0.00(+0.00%) |
May 15, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +162.70(+0.83%) |
May 14, 2015 | 19570 | 19570 | 19570 | 19570 | 0 | -194.50(-0.98%) |
May 13, 2015 | 19765 | 19765 | 19765 | 19765 | 0 | +139.90(+0.71%) |
May 12, 2015 | 19625 | 19625 | 19625 | 19625 | 0 | +3.90(+0.02%) |
May 11, 2015 | 19621 | 19621 | 19621 | 19621 | 0 | +241.70(+1.25%) |
May 10, 2015 | 19379 | 19379 | 19379 | 19379 | 0 | +0.00(+0.00%) |
May 09, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +0.00(+0.00%) |
May 08, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +87.20(+0.45%) |
May 07, 2015 | 19292 | 19292 | 19292 | 19292 | 0 | -239.60(-1.23%) |
May 06, 2015 | 19532 | 19532 | 19532 | 19532 | 0 | +0.00(+0.00%) |
May 05, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 04, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 03, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 02, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 01, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +11.60(+0.06%) |
Apr 30, 2015 | 19520 | 19520 | 19520 | 19520 | 0 | -538.90(-2.69%) |
Apr 28, 2015 | 20069 | 20134 | 20032 | 20059 | 134,500 | +75.60(+0.38%) |
Apr 27, 2015 | 20064 | 20069 | 19910 | 19983 | 119,800 | -36.70(-0.18%) |
Apr 24, 2015 | 20142 | 20142 | 20014 | 20020 | 135,500 | -167.70(-0.83%) |
Apr 23, 2015 | 20227 | 20252 | 20116 | 20188 | 200,900 | +53.80(+0.27%) |
Apr 22, 2015 | 20000 | 20145 | 19983 | 20134 | 204,400 | +224.80(+1.13%) |
Apr 21, 2015 | 19732 | 19909 | 19678 | 19909 | 156,800 | +274.60(+1.40%) |
Apr 20, 2015 | 19501 | 19726 | 19474 | 19634 | 139,800 | -18.40(-0.09%) |
Apr 17, 2015 | 19810 | 19815 | 19638 | 19653 | 182,600 | -232.90(-1.17%) |
Apr 16, 2015 | 19862 | 19894 | 19742 | 19886 | 169,100 | +16.00(+0.08%) |
Apr 15, 2015 | 19838 | 19913 | 19824 | 19870 | 118,000 | -38.90(-0.20%) |
Apr 14, 2015 | 19829 | 19922 | 19829 | 19909 | 111,500 | +3.20(+0.02%) |
Apr 13, 2015 | 19967 | 19976 | 19826 | 19906 | 107,000 | -2.10(-0.01%) |
Apr 10, 2015 | 19990 | 20006 | 19845 | 19908 | 132,100 | -30.10(-0.15%) |
Apr 09, 2015 | 19851 | 19957 | 19822 | 19938 | 120,000 | +147.90(+0.75%) |
Apr 08, 2015 | 19730 | 19846 | 19694 | 19790 | 136,500 | +149.30(+0.76%) |
Apr 07, 2015 | 19539 | 19668 | 19501 | 19640 | 132,900 | +242.50(+1.25%) |
Apr 06, 2015 | 19295 | 19424 | 19241 | 19398 | 93,700 | -37.10(-0.19%) |
Apr 03, 2015 | 19289 | 19435 | 19289 | 19435 | 101,600 | +122.30(+0.63%) |
Apr 02, 2015 | 19142 | 19434 | 19115 | 19313 | 0 | +278.00(+1.46%) |