Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3920 | 4000 | 3876 | 3928 | 17 | -24.00(-0.61%) |
Jul 30, 2015 | 4040 | 4112 | 3920 | 3952 | 27 | -132.16(-3.24%) |
Jul 29, 2015 | 4000 | 4104 | 4000 | 4084 | 14 | +58.56(+1.45%) |
Jul 28, 2015 | 3920 | 4050 | 3920 | 4026 | 13 | +105.60(+2.69%) |
Jul 27, 2015 | 3880 | 3992 | 3840 | 3920 | 21 | -16.00(-0.41%) |
Jul 24, 2015 | 4120 | 4160 | 3848 | 3936 | 51 | -264.00(-6.29%) |
Jul 23, 2015 | 4128 | 4248 | 4112 | 4200 | 12 | +24.00(+0.57%) |
Jul 22, 2015 | 4016 | 4197 | 4000 | 4176 | 18 | +152.00(+3.78%) |
Jul 21, 2015 | 4024 | 4152 | 3920 | 4024 | 39 | +32.00(+0.80%) |
Jul 20, 2015 | 4160 | 4160 | 3928 | 3992 | 55 | -192.00(-4.59%) |
Jul 17, 2015 | 4272 | 4344 | 4016 | 4184 | 94 | +80.00(+1.95%) |
Jul 16, 2015 | 4104 | 4222 | 4056 | 4104 | 48 | +80.00(+1.99%) |
Jul 15, 2015 | 4320 | 4520 | 4016 | 4024 | 101 | -248.00(-5.81%) |
Jul 14, 2015 | 4273 | 4280 | 4120 | 4272 | 90 | +96.00(+2.30%) |
Jul 13, 2015 | 4128 | 4568 | 4000 | 4176 | 44 | +64.00(+1.56%) |
Jul 10, 2015 | 4224 | 4352 | 4088 | 4112 | 45 | -16.00(-0.39%) |
Jul 09, 2015 | 4026 | 4128 | 4000 | 4128 | 24 | +104.00(+2.58%) |
Jul 08, 2015 | 4228 | 4228 | 3960 | 4024 | 52 | -216.00(-5.09%) |
Jul 07, 2015 | 4184 | 4296 | 4104 | 4240 | 26 | -48.00(-1.12%) |
Jul 06, 2015 | 4432 | 4520 | 4120 | 4288 | 69 | -88.00(-2.01%) |
Jul 02, 2015 | 4184 | 4376 | 4376 | 4376 | 47 | +248.00(+6.01%) |
Jul 01, 2015 | 4232 | 4466 | 4064 | 4128 | 67 | -72.00(-1.71%) |
Jun 30, 2015 | 4400 | 4528 | 4168 | 4200 | 87 | -176.00(-4.02%) |
Jun 29, 2015 | 4560 | 4560 | 4144 | 4376 | 107 | -144.00(-3.19%) |
Jun 26, 2015 | 4200 | 4688 | 4016 | 4520 | 203 | +280.00(+6.60%) |
Jun 25, 2015 | 4120 | 4248 | 3968 | 4240 | 42 | +80.00(+1.92%) |
Jun 24, 2015 | 4192 | 4224 | 4008 | 4160 | 69 | +144.00(+3.59%) |
Jun 23, 2015 | 4200 | 4400 | 3920 | 4016 | 163 | -104.00(-2.52%) |
Jun 22, 2015 | 3728 | 4120 | 3584 | 4120 | 121 | +264.00(+6.85%) |
Jun 19, 2015 | 3760 | 3944 | 3520 | 3856 | 120 | +56.00(+1.47%) |
Jun 18, 2015 | 3752 | 3880 | 3635 | 3800 | 33 | +144.00(+3.94%) |
Jun 17, 2015 | 4032 | 4032 | 3640 | 3656 | 46 | -208.00(-5.38%) |
Jun 16, 2015 | 4000 | 4120 | 3760 | 3864 | 126 | -48.00(-1.23%) |
Jun 15, 2015 | 3880 | 4119 | 3600 | 3912 | 105 | +16.00(+0.41%) |
Jun 12, 2015 | 3400 | 3992 | 3360 | 3896 | 125 | +608.00(+18.49%) |
Jun 11, 2015 | 3296 | 3328 | 3272 | 3288 | 14 | -40.00(-1.20%) |
Jun 10, 2015 | 3240 | 3360 | 3200 | 3328 | 23 | +88.00(+2.72%) |
Jun 09, 2015 | 3368 | 3368 | 3136 | 3240 | 64 | -72.00(-2.17%) |
Jun 08, 2015 | 3400 | 3432 | 3293 | 3312 | 68 | -79.92(-2.36%) |
Jun 05, 2015 | 3544 | 3544 | 3248 | 3392 | 259 | -152.08(-4.29%) |
Jun 04, 2015 | 3600 | 3600 | 3480 | 3544 | 21 | -56.00(-1.56%) |
Jun 03, 2015 | 3776 | 3800 | 3448 | 3600 | 56 | -112.00(-3.02%) |
Jun 02, 2015 | 3768 | 3896 | 3600 | 3712 | 51 | -88.00(-2.32%) |
Jun 01, 2015 | 3832 | 3896 | 3800 | 3800 | 15 | -72.00(-1.86%) |
May 29, 2015 | 3816 | 3904 | 3784 | 3872 | 15 | +88.00(+2.33%) |
May 28, 2015 | 3976 | 3976 | 3732 | 3784 | 21 | -20.80(-0.55%) |
May 27, 2015 | 3928 | 3928 | 3672 | 3805 | 37 | -67.20(-1.74%) |
May 26, 2015 | 4040 | 4040 | 3792 | 3872 | 30 | -185.84(-4.58%) |
May 22, 2015 | 4048 | 4058 | 4058 | 4058 | 16 | +9.84(+0.24%) |
May 21, 2015 | 3957 | 4072 | 3840 | 4048 | 21 | +208.00(+5.42%) |
May 20, 2015 | 3936 | 3936 | 3696 | 3840 | 55 | +120.00(+3.23%) |
May 19, 2015 | 3688 | 3833 | 3504 | 3720 | 99 | -3.20(-0.09%) |
May 18, 2015 | 3728 | 3912 | 3688 | 3723 | 44 | -180.80(-4.63%) |
May 15, 2015 | 3912 | 4120 | 3762 | 3904 | 20 | -56.00(-1.41%) |
May 14, 2015 | 3920 | 4040 | 3840 | 3960 | 10 | +24.00(+0.61%) |
May 13, 2015 | 3928 | 4008 | 3920 | 3936 | 14 | -144.00(-3.53%) |
May 12, 2015 | 4000 | 4112 | 3752 | 4080 | 58 | -50.96(-1.23%) |
May 11, 2015 | 3864 | 4156 | 3800 | 4131 | 59 | +218.96(+5.60%) |
May 08, 2015 | 3768 | 4024 | 3754 | 3912 | 23 | +136.00(+3.60%) |
May 07, 2015 | 3888 | 3904 | 3696 | 3776 | 35 | -152.00(-3.87%) |
May 06, 2015 | 4000 | 4028 | 3440 | 3928 | 265 | -88.00(-2.19%) |
May 05, 2015 | 4240 | 4336 | 4008 | 4016 | 34 | -152.00(-3.65%) |
May 04, 2015 | 4048 | 4400 | 4048 | 4168 | 55 | +80.00(+1.96%) |