Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8449 | 8538 | 8428 | 8513 | 0 | +189.93(+2.28%) |
Sep 29, 2015 | 8289 | 8365 | 8245 | 8323 | 0 | -57.74(-0.69%) |
Sep 28, 2015 | 8516 | 8537 | 8381 | 8381 | 0 | -124.72(-1.47%) |
Sep 27, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +227.87(+2.75%) |
Sep 24, 2015 | 8442 | 8449 | 8260 | 8278 | 0 | -169.61(-2.01%) |
Sep 23, 2015 | 8493 | 8546 | 8448 | 8448 | 0 | -27.79(-0.33%) |
Sep 22, 2015 | 8693 | 8705 | 8472 | 8475 | 0 | -306.80(-3.49%) |
Sep 21, 2015 | 8698 | 8854 | 8691 | 8782 | 0 | +43.05(+0.49%) |
Sep 20, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | -110.21(-1.25%) |
Sep 17, 2015 | 8890 | 8892 | 8810 | 8849 | 0 | -21.74(-0.25%) |
Sep 16, 2015 | 8855 | 8882 | 8815 | 8871 | 0 | +80.73(+0.92%) |
Sep 15, 2015 | 8706 | 8808 | 8683 | 8790 | 0 | +104.27(+1.20%) |
Sep 14, 2015 | 8782 | 8852 | 8683 | 8686 | 0 | -86.27(-0.98%) |
Sep 13, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | -6.32(-0.07%) |
Sep 10, 2015 | 8825 | 8903 | 8766 | 8779 | 0 | -93.16(-1.05%) |
Sep 09, 2015 | 8902 | 8964 | 8854 | 8872 | 0 | +110.97(+1.27%) |
Sep 08, 2015 | 8747 | 8845 | 8746 | 8761 | 0 | +55.42(+0.64%) |
Sep 07, 2015 | 8713 | 8745 | 8666 | 8706 | 0 | +53.18(+0.61%) |
Sep 06, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | -123.29(-1.40%) |
Sep 03, 2015 | 8726 | 8815 | 8700 | 8776 | 0 | +149.30(+1.73%) |
Sep 02, 2015 | 8669 | 8715 | 8591 | 8626 | 0 | +5.07(+0.06%) |
Sep 01, 2015 | 8747 | 8750 | 8566 | 8621 | 0 | -203.29(-2.30%) |
Aug 31, 2015 | 8745 | 8831 | 8728 | 8825 | 0 | +39.46(+0.45%) |
Aug 30, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | -27.48(-0.31%) |
Aug 27, 2015 | 8758 | 8830 | 8724 | 8813 | 0 | +263.83(+3.09%) |
Aug 26, 2015 | 8622 | 8730 | 8530 | 8549 | 0 | -210.04(-2.40%) |
Aug 25, 2015 | 8569 | 8816 | 8533 | 8759 | 0 | +289.90(+3.42%) |
Aug 24, 2015 | 8499 | 8633 | 8155 | 8469 | 0 | -329.68(-3.75%) |
Aug 23, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | -306.14(-3.36%) |
Aug 20, 2015 | 9228 | 9237 | 9091 | 9105 | 0 | -146.89(-1.59%) |
Aug 19, 2015 | 9340 | 9359 | 9247 | 9252 | 0 | -132.00(-1.41%) |
Aug 18, 2015 | 9392 | 9416 | 9364 | 9384 | 0 | -6.86(-0.07%) |
Aug 17, 2015 | 9398 | 9418 | 9327 | 9390 | 0 | +43.90(+0.47%) |
Aug 16, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +21.35(+0.23%) |
Aug 13, 2015 | 9315 | 9386 | 9308 | 9325 | 0 | +141.33(+1.54%) |
Aug 12, 2015 | 9351 | 9352 | 9144 | 9184 | 0 | -240.53(-2.55%) |
Aug 11, 2015 | 9475 | 9502 | 9412 | 9424 | 0 | -86.37(-0.91%) |
Aug 10, 2015 | 9432 | 9518 | 9373 | 9511 | 0 | +102.51(+1.09%) |
Aug 09, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | -49.72(-0.53%) |
Aug 06, 2015 | 9502 | 9518 | 9455 | 9458 | 0 | -68.80(-0.72%) |
Aug 05, 2015 | 9506 | 9538 | 9474 | 9527 | 0 | +46.59(+0.49%) |
Aug 04, 2015 | 9459 | 9496 | 9435 | 9480 | 0 | +11.23(+0.12%) |
Aug 03, 2015 | 9441 | 9501 | 9438 | 9469 | 0 | +40.80(+0.43%) |
Aug 02, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +30.48(+0.32%) |
Jul 30, 2015 | 9404 | 9443 | 9351 | 9398 | 0 | +9.72(+0.10%) |
Jul 29, 2015 | 9309 | 9388 | 9300 | 9388 | 0 | +112.25(+1.21%) |
Jul 28, 2015 | 9221 | 9276 | 9188 | 9276 | 0 | +81.24(+0.88%) |
Jul 27, 2015 | 9325 | 9332 | 9171 | 9194 | 0 | -128.49(-1.38%) |
Jul 26, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | -58.60(-0.62%) |
Jul 23, 2015 | 9363 | 9408 | 9335 | 9382 | 0 | +92.31(+0.99%) |
Jul 22, 2015 | 9350 | 9357 | 9269 | 9289 | 0 | -96.19(-1.02%) |
Jul 21, 2015 | 9477 | 9479 | 9364 | 9385 | 0 | -97.17(-1.02%) |
Jul 20, 2015 | 9470 | 9526 | 9452 | 9483 | 0 | +36.45(+0.39%) |
Jul 19, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | -12.79(-0.14%) |
Jul 16, 2015 | 9332 | 9459 | 9324 | 9459 | 0 | +139.71(+1.50%) |
Jul 15, 2015 | 9299 | 9349 | 9277 | 9319 | 0 | +8.18(+0.09%) |
Jul 14, 2015 | 9269 | 9322 | 9229 | 9311 | 0 | +60.97(+0.66%) |
Jul 13, 2015 | 9189 | 9263 | 9186 | 9250 | 0 | +115.92(+1.27%) |
Jul 12, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +149.10(+1.66%) |
Jul 09, 2015 | 8848 | 9010 | 8841 | 8985 | 0 | +132.65(+1.50%) |
Jul 08, 2015 | 8841 | 8872 | 8807 | 8852 | 0 | +88.32(+1.01%) |
Jul 07, 2015 | 8891 | 8892 | 8764 | 8764 | 0 | -98.67(-1.11%) |
Jul 06, 2015 | 8799 | 8894 | 8796 | 8863 | 0 | -50.06(-0.56%) |
Jul 05, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | -48.64(-0.54%) |
Jul 02, 2015 | 8941 | 9005 | 8939 | 8961 | 0 | +52.49(+0.59%) |