Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1915 | 1963 | 1915 | 1963 | 0 | +19.96(+1.03%) |
Sep 29, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 28, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | -4.25(-0.22%) |
Sep 24, 2015 | 1957 | 1959 | 1944 | 1947 | 0 | +2.46(+0.13%) |
Sep 23, 2015 | 1960 | 1968 | 1945 | 1945 | 0 | -37.42(-1.89%) |
Sep 22, 2015 | 1974 | 1984 | 1966 | 1982 | 0 | +17.38(+0.88%) |
Sep 21, 2015 | 1973 | 1981 | 1960 | 1965 | 0 | -31.27(-1.57%) |
Sep 20, 2015 | 1978 | 1996 | 1964 | 1996 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 1978 | 1996 | 1964 | 1996 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 1978 | 1996 | 1964 | 1996 | 0 | +19.46(+0.98%) |
Sep 17, 2015 | 1989 | 1989 | 1973 | 1976 | 0 | +1.04(+0.05%) |
Sep 16, 2015 | 1949 | 1979 | 1949 | 1975 | 0 | +37.89(+1.96%) |
Sep 15, 2015 | 1930 | 1939 | 1928 | 1938 | 0 | +6.10(+0.32%) |
Sep 14, 2015 | 1948 | 1948 | 1921 | 1931 | 0 | -9.91(-0.51%) |
Sep 13, 2015 | 1943 | 1951 | 1940 | 1941 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 1943 | 1951 | 1940 | 1941 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 1943 | 1951 | 1940 | 1941 | 0 | -20.74(-1.06%) |
Sep 10, 2015 | 1918 | 1962 | 1915 | 1962 | 0 | +27.91(+1.44%) |
Sep 09, 2015 | 1903 | 1934 | 1903 | 1934 | 0 | +55.52(+2.96%) |
Sep 08, 2015 | 1889 | 1895 | 1868 | 1879 | 0 | -4.54(-0.24%) |
Sep 07, 2015 | 1883 | 1896 | 1871 | 1883 | 0 | -2.82(-0.15%) |
Sep 06, 2015 | 1922 | 1923 | 1880 | 1886 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 1922 | 1923 | 1880 | 1886 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 1922 | 1923 | 1880 | 1886 | 0 | -29.49(-1.54%) |
Sep 03, 2015 | 1930 | 1931 | 1911 | 1916 | 0 | +0.31(+0.02%) |
Sep 02, 2015 | 1886 | 1921 | 1884 | 1915 | 0 | +0.99(+0.05%) |
Sep 01, 2015 | 1934 | 1940 | 1914 | 1914 | 0 | -27.26(-1.40%) |
Aug 31, 2015 | 1934 | 1941 | 1926 | 1941 | 0 | +3.82(+0.20%) |
Aug 30, 2015 | 1932 | 1939 | 1927 | 1938 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 1932 | 1939 | 1927 | 1938 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 1932 | 1939 | 1927 | 1938 | 0 | +29.67(+1.56%) |
Aug 27, 2015 | 1912 | 1920 | 1899 | 1908 | 0 | +13.91(+0.73%) |
Aug 26, 2015 | 1844 | 1895 | 1836 | 1894 | 0 | +47.46(+2.57%) |
Aug 25, 2015 | 1841 | 1864 | 1807 | 1847 | 0 | +16.82(+0.92%) |
Aug 24, 2015 | 1860 | 1873 | 1801 | 1830 | 0 | -46.26(-2.47%) |
Aug 23, 2015 | 1863 | 1886 | 1857 | 1876 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 1863 | 1886 | 1857 | 1876 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 1863 | 1886 | 1857 | 1876 | 0 | -38.48(-2.01%) |
Aug 20, 2015 | 1929 | 1934 | 1913 | 1915 | 0 | -24.83(-1.28%) |
Aug 19, 2015 | 1955 | 1960 | 1916 | 1939 | 0 | -16.88(-0.86%) |
Aug 18, 2015 | 1978 | 1979 | 1954 | 1956 | 0 | -12.26(-0.62%) |
Aug 17, 2015 | 1991 | 1991 | 1968 | 1969 | 0 | -14.94(-0.75%) |
Aug 16, 2015 | 1975 | 1991 | 1966 | 1983 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 1975 | 1991 | 1966 | 1983 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 1975 | 1991 | 1966 | 1983 | 0 | +0.00(+0.00%) |
Aug 13, 2015 | 1975 | 1991 | 1966 | 1983 | 0 | +7.99(+0.40%) |
Aug 12, 2015 | 1980 | 1989 | 1949 | 1975 | 0 | -11.18(-0.56%) |
Aug 11, 2015 | 2020 | 2022 | 1986 | 1987 | 0 | -16.52(-0.82%) |
Aug 10, 2015 | 2008 | 2009 | 1994 | 2003 | 0 | -7.06(-0.35%) |
Aug 09, 2015 | 2009 | 2013 | 2001 | 2010 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 2009 | 2013 | 2001 | 2010 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 2009 | 2013 | 2001 | 2010 | 0 | -3.06(-0.15%) |
Aug 06, 2015 | 2037 | 2038 | 2012 | 2013 | 0 | -16.47(-0.81%) |
Aug 05, 2015 | 2027 | 2035 | 2023 | 2030 | 0 | +1.77(+0.09%) |
Aug 04, 2015 | 2008 | 2028 | 2008 | 2028 | 0 | +19.50(+0.97%) |
Aug 03, 2015 | 2026 | 2026 | 2005 | 2008 | 0 | -21.67(-1.07%) |
Aug 02, 2015 | 2027 | 2030 | 2005 | 2030 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 2027 | 2030 | 2005 | 2030 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 2027 | 2030 | 2005 | 2030 | 0 | +11.13(+0.55%) |
Jul 30, 2015 | 2040 | 2045 | 2019 | 2019 | 0 | -18.59(-0.91%) |
Jul 29, 2015 | 2054 | 2056 | 2038 | 2038 | 0 | -1.48(-0.07%) |
Jul 28, 2015 | 2026 | 2046 | 2016 | 2039 | 0 | +0.29(+0.01%) |
Jul 27, 2015 | 2035 | 2048 | 2032 | 2039 | 0 | -7.15(-0.35%) |
Jul 26, 2015 | 2061 | 2061 | 2040 | 2046 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 2061 | 2061 | 2040 | 2046 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 2061 | 2061 | 2040 | 2046 | 0 | -19.11(-0.93%) |
Jul 23, 2015 | 2069 | 2069 | 2054 | 2065 | 0 | +0.34(+0.02%) |
Jul 22, 2015 | 2071 | 2076 | 2059 | 2065 | 0 | -18.89(-0.91%) |
Jul 21, 2015 | 2082 | 2088 | 2069 | 2084 | 0 | +10.31(+0.50%) |
Jul 20, 2015 | 2077 | 2081 | 2068 | 2073 | 0 | -3.48(-0.17%) |
Jul 19, 2015 | 2101 | 2101 | 2068 | 2077 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 2101 | 2101 | 2068 | 2077 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 2101 | 2101 | 2068 | 2077 | 0 | -11.10(-0.53%) |
Jul 16, 2015 | 2073 | 2088 | 2071 | 2088 | 0 | +14.98(+0.72%) |
Jul 15, 2015 | 2068 | 2080 | 2061 | 2073 | 0 | +13.68(+0.66%) |
Jul 14, 2015 | 2070 | 2070 | 2052 | 2059 | 0 | -2.29(-0.11%) |
Jul 13, 2015 | 2033 | 2063 | 2030 | 2062 | 0 | +30.35(+1.49%) |
Jul 12, 2015 | 2037 | 2038 | 2025 | 2031 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 2037 | 2038 | 2025 | 2031 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 2037 | 2038 | 2025 | 2031 | 0 | +3.36(+0.17%) |
Jul 09, 2015 | 2000 | 2028 | 1984 | 2028 | 0 | +11.60(+0.58%) |
Jul 08, 2015 | 2046 | 2046 | 2011 | 2016 | 0 | -24.08(-1.18%) |
Jul 07, 2015 | 2067 | 2068 | 2029 | 2040 | 0 | -13.64(-0.66%) |
Jul 06, 2015 | 2076 | 2090 | 2052 | 2054 | 0 | -50.48(-2.40%) |
Jul 05, 2015 | 2108 | 2110 | 2094 | 2104 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 2108 | 2110 | 2094 | 2104 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 2108 | 2110 | 2094 | 2104 | 0 | -2.92(-0.14%) |
Jul 02, 2015 | 2107 | 2111 | 2099 | 2107 | 0 | +9.44(+0.45%) |