Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2222 | 2265 | 2193 | 2258 | 1,021 | +43.00(+1.94%) |
Oct 29, 2015 | 2248 | 2270 | 2198 | 2215 | 1,107 | -33.34(-1.48%) |
Oct 28, 2015 | 2172 | 2254 | 2102 | 2248 | 888 | +81.61(+3.77%) |
Oct 27, 2015 | 2125 | 2206 | 2117 | 2167 | 671 | +28.08(+1.31%) |
Oct 26, 2015 | 2162 | 2182 | 2124 | 2139 | 367 | -28.96(-1.34%) |
Oct 23, 2015 | 2124 | 2198 | 2117 | 2168 | 699 | +61.43(+2.92%) |
Oct 22, 2015 | 2184 | 2203 | 2026 | 2106 | 3,210 | -76.35(-3.50%) |
Oct 21, 2015 | 2187 | 2262 | 2121 | 2182 | 1,073 | -2.63(-0.12%) |
Oct 20, 2015 | 2188 | 2199 | 2142 | 2185 | 777 | +8.78(+0.40%) |
Oct 19, 2015 | 2150 | 2234 | 2139 | 2176 | 553 | +12.28(+0.57%) |
Oct 16, 2015 | 2174 | 2232 | 2139 | 2164 | 1,312 | -1.75(-0.08%) |
Oct 15, 2015 | 2126 | 2171 | 2099 | 2166 | 680 | +45.63(+2.15%) |
Oct 14, 2015 | 2118 | 2164 | 2071 | 2120 | 1,189 | +5.27(+0.25%) |
Oct 13, 2015 | 2117 | 2140 | 2082 | 2115 | 1,511 | +8.77(+0.42%) |
Oct 12, 2015 | 2036 | 2112 | 1992 | 2106 | 1,108 | +100.92(+5.03%) |
Oct 09, 2015 | 2075 | 2100 | 1997 | 2005 | 4,808 | -70.20(-3.38%) |
Oct 08, 2015 | 2055 | 2122 | 2025 | 2075 | 1,725 | +8.77(+0.42%) |
Oct 07, 2015 | 1995 | 2074 | 1920 | 2067 | 2,645 | +96.53(+4.90%) |
Oct 06, 2015 | 2005 | 2064 | 1957 | 1970 | 1,900 | -26.32(-1.32%) |
Oct 05, 2015 | 1940 | 2037 | 1940 | 1996 | 1,662 | +64.94(+3.36%) |
Oct 02, 2015 | 1871 | 1966 | 1799 | 1932 | 14,933 | -48.27(-2.44%) |
Oct 01, 2015 | 1996 | 2018 | 1952 | 1980 | 2,902 | -31.59(-1.57%) |
Sep 30, 2015 | 2182 | 2182 | 1980 | 2011 | 3,348 | -136.90(-6.37%) |
Sep 29, 2015 | 2190 | 2190 | 2093 | 2148 | 956 | -47.39(-2.16%) |
Sep 28, 2015 | 2218 | 2245 | 2180 | 2196 | 1,086 | -40.37(-1.81%) |
Sep 25, 2015 | 2329 | 2333 | 2211 | 2236 | 998 | -80.73(-3.48%) |
Sep 24, 2015 | 2374 | 2374 | 2294 | 2317 | 915 | -68.45(-2.87%) |
Sep 23, 2015 | 2347 | 2438 | 2344 | 2385 | 1,870 | +41.24(+1.76%) |
Sep 22, 2015 | 2299 | 2410 | 2297 | 2344 | 1,216 | +20.19(+0.87%) |
Sep 21, 2015 | 2411 | 2444 | 2303 | 2324 | 510 | -50.02(-2.11%) |
Sep 18, 2015 | 2339 | 2380 | 2235 | 2374 | 1,276 | -6.15(-0.26%) |
Sep 17, 2015 | 2354 | 2409 | 2304 | 2380 | 1,085 | +62.31(+2.69%) |
Sep 16, 2015 | 2302 | 2329 | 2276 | 2318 | 635 | +22.82(+0.99%) |
Sep 15, 2015 | 2211 | 2299 | 2196 | 2295 | 488 | +76.34(+3.44%) |
Sep 14, 2015 | 2167 | 2224 | 2167 | 2218 | 558 | +56.17(+2.60%) |
Sep 11, 2015 | 2154 | 2169 | 2098 | 2162 | 501 | -4.39(-0.20%) |
Sep 10, 2015 | 2185 | 2252 | 2150 | 2167 | 462 | -43.88(-1.99%) |
Sep 09, 2015 | 2221 | 2236 | 2185 | 2211 | 456 | +14.04(+0.64%) |
Sep 08, 2015 | 2160 | 2239 | 2125 | 2197 | 695 | +62.31(+2.92%) |
Sep 04, 2015 | 2086 | 2134 | 2134 | 2134 | 412 | +17.55(+0.83%) |
Sep 03, 2015 | 2120 | 2146 | 2098 | 2117 | 761 | +5.27(+0.25%) |
Sep 02, 2015 | 2115 | 2129 | 2093 | 2111 | 741 | +27.20(+1.31%) |
Sep 01, 2015 | 2093 | 2111 | 2046 | 2084 | 662 | -44.75(-2.10%) |
Aug 31, 2015 | 2120 | 2158 | 2098 | 2129 | 843 | +7.02(+0.33%) |
Aug 28, 2015 | 2160 | 2175 | 2098 | 2122 | 1,937 | -50.90(-2.34%) |
Aug 27, 2015 | 2161 | 2177 | 2114 | 2173 | 837 | +19.30(+0.90%) |
Aug 26, 2015 | 2085 | 2175 | 2045 | 2154 | 933 | +110.58(+5.41%) |
Aug 25, 2015 | 2103 | 2126 | 2029 | 2043 | 2,811 | -32.47(-1.56%) |
Aug 24, 2015 | 2054 | 2159 | 2046 | 2075 | 2,202 | -99.17(-4.56%) |
Aug 21, 2015 | 2045 | 2237 | 2045 | 2175 | 1,587 | -33.35(-1.51%) |
Aug 20, 2015 | 2218 | 2247 | 2194 | 2208 | 1,463 | -28.95(-1.29%) |
Aug 19, 2015 | 2220 | 2257 | 2180 | 2237 | 1,153 | +11.40(+0.51%) |
Aug 18, 2015 | 2228 | 2293 | 2202 | 2225 | 679 | +7.02(+0.32%) |
Aug 17, 2015 | 2233 | 2243 | 2183 | 2218 | 214 | -27.20(-1.21%) |
Aug 14, 2015 | 2137 | 2278 | 2116 | 2246 | 731 | +104.43(+4.88%) |
Aug 13, 2015 | 1988 | 2186 | 1948 | 2141 | 2,664 | -21.06(-0.97%) |
Aug 12, 2015 | 2108 | 2163 | 2075 | 2162 | 1,174 | +39.49(+1.86%) |
Aug 11, 2015 | 2104 | 2135 | 2069 | 2123 | 799 | +1.75(+0.08%) |
Aug 10, 2015 | 2067 | 2132 | 2048 | 2121 | 801 | +64.94(+3.16%) |
Aug 07, 2015 | 2035 | 2073 | 2020 | 2056 | 445 | +7.02(+0.34%) |
Aug 06, 2015 | 2052 | 2075 | 1962 | 2049 | 576 | +24.57(+1.21%) |
Aug 05, 2015 | 2016 | 2037 | 1993 | 2025 | 954 | +35.98(+1.81%) |
Aug 04, 2015 | 1989 | 2011 | 1966 | 1989 | 424 | +10.53(+0.53%) |