Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2185 | 2185 | 1982 | 2014 | 3,345 | -137.06(-6.37%) |
Sep 29, 2015 | 2192 | 2193 | 2095 | 2151 | 954 | -47.44(-2.16%) |
Sep 28, 2015 | 2221 | 2247 | 2182 | 2198 | 1,085 | -40.41(-1.81%) |
Sep 25, 2015 | 2332 | 2336 | 2214 | 2239 | 997 | -80.83(-3.49%) |
Sep 24, 2015 | 2376 | 2376 | 2296 | 2319 | 914 | -68.52(-2.87%) |
Sep 23, 2015 | 2349 | 2441 | 2346 | 2388 | 1,868 | +41.29(+1.76%) |
Sep 22, 2015 | 2302 | 2412 | 2300 | 2347 | 1,215 | +20.21(+0.87%) |
Sep 21, 2015 | 2413 | 2447 | 2305 | 2326 | 509 | -50.08(-2.11%) |
Sep 18, 2015 | 2341 | 2383 | 2238 | 2376 | 1,275 | -6.15(-0.26%) |
Sep 17, 2015 | 2356 | 2412 | 2306 | 2383 | 1,084 | +62.38(+2.69%) |
Sep 16, 2015 | 2304 | 2332 | 2279 | 2320 | 634 | +22.84(+0.99%) |
Sep 15, 2015 | 2214 | 2302 | 2198 | 2297 | 487 | +76.43(+3.44%) |
Sep 14, 2015 | 2169 | 2226 | 2169 | 2221 | 558 | +56.23(+2.60%) |
Sep 11, 2015 | 2157 | 2172 | 2101 | 2165 | 500 | -4.40(-0.20%) |
Sep 10, 2015 | 2188 | 2254 | 2152 | 2169 | 461 | -43.92(-1.98%) |
Sep 09, 2015 | 2224 | 2239 | 2188 | 2213 | 456 | +14.05(+0.64%) |
Sep 08, 2015 | 2162 | 2241 | 2127 | 2199 | 694 | +62.38(+2.92%) |
Sep 04, 2015 | 2088 | 2137 | 2137 | 2137 | 412 | +17.57(+0.83%) |
Sep 03, 2015 | 2123 | 2148 | 2101 | 2119 | 760 | +5.27(+0.25%) |
Sep 02, 2015 | 2117 | 2131 | 2095 | 2114 | 740 | +27.24(+1.31%) |
Sep 01, 2015 | 2095 | 2113 | 2048 | 2087 | 662 | -44.81(-2.10%) |
Aug 31, 2015 | 2123 | 2160 | 2101 | 2131 | 842 | +7.03(+0.33%) |
Aug 28, 2015 | 2162 | 2177 | 2101 | 2124 | 1,935 | -50.96(-2.34%) |
Aug 27, 2015 | 2164 | 2180 | 2116 | 2175 | 836 | +19.33(+0.90%) |
Aug 26, 2015 | 2087 | 2177 | 2047 | 2156 | 932 | +110.70(+5.41%) |
Aug 25, 2015 | 2105 | 2129 | 2031 | 2045 | 2,808 | -32.51(-1.56%) |
Aug 24, 2015 | 2057 | 2161 | 2049 | 2078 | 2,199 | -99.27(-4.56%) |
Aug 21, 2015 | 2047 | 2239 | 2047 | 2177 | 1,585 | -33.39(-1.51%) |
Aug 20, 2015 | 2221 | 2249 | 2196 | 2210 | 1,462 | -28.99(-1.29%) |
Aug 19, 2015 | 2223 | 2260 | 2182 | 2239 | 1,152 | +11.42(+0.51%) |
Aug 18, 2015 | 2231 | 2296 | 2204 | 2228 | 679 | +7.03(+0.32%) |
Aug 17, 2015 | 2235 | 2246 | 2186 | 2221 | 214 | -27.23(-1.21%) |
Aug 14, 2015 | 2139 | 2281 | 2119 | 2248 | 730 | +104.54(+4.88%) |
Aug 13, 2015 | 1990 | 2188 | 1950 | 2144 | 2,661 | -21.08(-0.97%) |
Aug 12, 2015 | 2110 | 2166 | 2077 | 2165 | 1,172 | +39.53(+1.86%) |
Aug 11, 2015 | 2107 | 2137 | 2072 | 2125 | 798 | +1.76(+0.08%) |
Aug 10, 2015 | 2069 | 2134 | 2050 | 2123 | 800 | +65.01(+3.16%) |
Aug 07, 2015 | 2037 | 2075 | 2022 | 2058 | 444 | +7.03(+0.34%) |
Aug 06, 2015 | 2054 | 2078 | 1964 | 2051 | 575 | +24.60(+1.21%) |
Aug 05, 2015 | 2018 | 2039 | 1995 | 2027 | 953 | +36.02(+1.81%) |
Aug 04, 2015 | 1991 | 2014 | 1968 | 1991 | 423 | +10.54(+0.53%) |
Aug 03, 2015 | 1979 | 1996 | 1925 | 1980 | 678 | +4.39(+0.22%) |
Jul 31, 2015 | 1976 | 1997 | 1948 | 1976 | 345 | +17.57(+0.90%) |
Jul 30, 2015 | 1942 | 1965 | 1895 | 1958 | 827 | -9.66(-0.49%) |
Jul 29, 2015 | 1965 | 1986 | 1890 | 1968 | 880 | +8.78(+0.45%) |
Jul 28, 2015 | 1919 | 2024 | 1877 | 1959 | 886 | +55.35(+2.91%) |
Jul 27, 2015 | 1952 | 1985 | 1877 | 1904 | 741 | -61.50(-3.13%) |
Jul 24, 2015 | 1964 | 1981 | 1899 | 1965 | 811 | -2.63(-0.13%) |
Jul 23, 2015 | 2071 | 2090 | 1964 | 1968 | 386 | -80.83(-3.95%) |
Jul 22, 2015 | 2007 | 2091 | 2007 | 2049 | 459 | +46.57(+2.33%) |
Jul 21, 2015 | 2037 | 2057 | 1977 | 2002 | 390 | -28.12(-1.39%) |
Jul 20, 2015 | 2126 | 2126 | 2017 | 2030 | 420 | -62.37(-2.98%) |
Jul 17, 2015 | 2120 | 2120 | 2029 | 2093 | 489 | -34.27(-1.61%) |
Jul 16, 2015 | 2000 | 2144 | 1985 | 2127 | 949 | +150.23(+7.60%) |
Jul 15, 2015 | 1935 | 2010 | 1935 | 1977 | 984 | +38.66(+1.99%) |
Jul 14, 2015 | 1918 | 1968 | 1917 | 1938 | 760 | +7.91(+0.41%) |
Jul 13, 2015 | 1924 | 1966 | 1903 | 1930 | 628 | +36.89(+1.95%) |
Jul 10, 2015 | 1871 | 1916 | 1858 | 1893 | 573 | +36.02(+1.94%) |
Jul 09, 2015 | 1867 | 1921 | 1838 | 1857 | 580 | +14.94(+0.81%) |
Jul 08, 2015 | 1844 | 1876 | 1829 | 1842 | 537 | -8.79(-0.47%) |
Jul 07, 2015 | 1825 | 1873 | 1810 | 1851 | 952 | +22.85(+1.25%) |
Jul 06, 2015 | 1848 | 1876 | 1818 | 1828 | 592 | -28.12(-1.51%) |
Jul 02, 2015 | 1886 | 1856 | 1856 | 1856 | 298 | -23.72(-1.26%) |