Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11058 | 11137 | 10898 | 10945 | 0 | -138.20(-1.25%) |
Jun 29, 2015 | 11405 | 11410 | 10964 | 11083 | 0 | -409.20(-3.56%) |
Jun 28, 2015 | 11387 | 11562 | 11373 | 11492 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 11387 | 11562 | 11373 | 11492 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 11387 | 11562 | 11373 | 11492 | 0 | +19.30(+0.17%) |
Jun 25, 2015 | 11411 | 11594 | 11352 | 11473 | 0 | +1.80(+0.02%) |
Jun 24, 2015 | 11566 | 11589 | 11364 | 11471 | 0 | -71.20(-0.62%) |
Jun 23, 2015 | 11553 | 11636 | 11517 | 11542 | 0 | +82.00(+0.72%) |
Jun 22, 2015 | 11139 | 11470 | 11138 | 11460 | 0 | +420.40(+3.81%) |
Jun 21, 2015 | 11121 | 11246 | 10998 | 11040 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 11121 | 11246 | 10998 | 11040 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 11121 | 11246 | 10998 | 11040 | 0 | -60.20(-0.54%) |
Jun 18, 2015 | 10938 | 11110 | 10806 | 11100 | 0 | +122.30(+1.11%) |
Jun 17, 2015 | 11067 | 11115 | 10947 | 10978 | 0 | -66.00(-0.60%) |
Jun 16, 2015 | 10910 | 11074 | 10798 | 11044 | 0 | +59.00(+0.54%) |
Jun 15, 2015 | 11053 | 11091 | 10953 | 10985 | 0 | -211.50(-1.89%) |
Jun 14, 2015 | 11287 | 11366 | 11069 | 11196 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 11287 | 11366 | 11069 | 11196 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 11287 | 11366 | 11069 | 11196 | 0 | -136.30(-1.20%) |
Jun 11, 2015 | 11243 | 11453 | 11237 | 11333 | 0 | +67.40(+0.60%) |
Jun 10, 2015 | 10970 | 11300 | 10940 | 11265 | 0 | +264.10(+2.40%) |
Jun 09, 2015 | 11025 | 11072 | 10865 | 11001 | 0 | -63.60(-0.57%) |
Jun 08, 2015 | 11132 | 11225 | 11059 | 11065 | 0 | -132.30(-1.18%) |
Jun 07, 2015 | 11241 | 11287 | 11155 | 11197 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 11241 | 11287 | 11155 | 11197 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 11241 | 11287 | 11155 | 11197 | 0 | -143.40(-1.26%) |
Jun 04, 2015 | 11371 | 11450 | 11187 | 11341 | 0 | -79.00(-0.69%) |
Jun 03, 2015 | 11360 | 11515 | 11300 | 11420 | 0 | +90.80(+0.80%) |
Jun 02, 2015 | 11467 | 11467 | 11271 | 11329 | 0 | -107.20(-0.94%) |
Jun 01, 2015 | 11463 | 11511 | 11345 | 11436 | 0 | +22.20(+0.19%) |
May 31, 2015 | 11686 | 11704 | 11404 | 11414 | 0 | +0.00(+0.00%) |
May 30, 2015 | 11686 | 11704 | 11404 | 11414 | 0 | +0.00(+0.00%) |
May 29, 2015 | 11686 | 11704 | 11404 | 11414 | 0 | -263.80(-2.26%) |
May 28, 2015 | 11716 | 11774 | 11606 | 11678 | 0 | -93.50(-0.79%) |
May 27, 2015 | 11647 | 11790 | 11595 | 11771 | 0 | +146.00(+1.26%) |
May 26, 2015 | 11842 | 11920 | 11586 | 11625 | 0 | -189.90(-1.61%) |
May 25, 2015 | 11882 | 11882 | 11792 | 11815 | 0 | +0.00(+0.00%) |
May 24, 2015 | 11882 | 11882 | 11792 | 11815 | 0 | +0.00(+0.00%) |
May 23, 2015 | 11882 | 11882 | 11792 | 11815 | 0 | +0.00(+0.00%) |
May 22, 2015 | 11882 | 11882 | 11792 | 11815 | 0 | -49.60(-0.42%) |
May 21, 2015 | 11815 | 11869 | 11759 | 11865 | 0 | +16.10(+0.14%) |
May 20, 2015 | 11858 | 11872 | 11780 | 11848 | 0 | -4.80(-0.04%) |
May 19, 2015 | 11710 | 11873 | 11707 | 11853 | 0 | +259.00(+2.23%) |
May 18, 2015 | 11465 | 11595 | 11379 | 11594 | 0 | +147.30(+1.29%) |
May 17, 2015 | 11593 | 11632 | 11383 | 11447 | 0 | +0.00(+0.00%) |
May 16, 2015 | 11593 | 11632 | 11383 | 11447 | 0 | +0.00(+0.00%) |
May 15, 2015 | 11593 | 11632 | 11383 | 11447 | 0 | -112.80(-0.98%) |
May 14, 2015 | 11299 | 11580 | 11218 | 11560 | 0 | +208.30(+1.83%) |
May 13, 2015 | 11533 | 11596 | 11302 | 11352 | 0 | -120.90(-1.05%) |
May 12, 2015 | 11558 | 11565 | 11377 | 11472 | 0 | -200.90(-1.72%) |
May 11, 2015 | 11674 | 11702 | 11622 | 11673 | 0 | -36.40(-0.31%) |
May 10, 2015 | 11483 | 11710 | 11415 | 11710 | 0 | +0.00(+0.00%) |
May 09, 2015 | 11483 | 11710 | 11415 | 11710 | 0 | +0.00(+0.00%) |
May 08, 2015 | 11483 | 11710 | 11415 | 11710 | 0 | +301.70(+2.64%) |
May 07, 2015 | 11265 | 11438 | 11168 | 11408 | 0 | +57.80(+0.51%) |
May 06, 2015 | 11378 | 11458 | 11240 | 11350 | 0 | +22.50(+0.20%) |
May 05, 2015 | 11576 | 11751 | 11323 | 11328 | 0 | -292.10(-2.51%) |
May 04, 2015 | 11507 | 11657 | 11412 | 11620 | 0 | +165.40(+1.44%) |
May 03, 2015 | 11441 | 11571 | 11331 | 11454 | 0 | +0.00(+0.00%) |
May 02, 2015 | 11441 | 11571 | 11331 | 11454 | 0 | +0.00(+0.00%) |
May 01, 2015 | 11441 | 11571 | 11331 | 11454 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 11441 | 11571 | 11331 | 11454 | 0 | +21.70(+0.19%) |
Apr 29, 2015 | 11864 | 11885 | 11410 | 11433 | 130,639,400 | -379.00(-3.21%) |
Apr 28, 2015 | 12036 | 12047 | 11744 | 11812 | 121,855,504 | -227.50(-1.89%) |
Apr 27, 2015 | 11881 | 12051 | 11729 | 12039 | 99,934,096 | +228.40(+1.93%) |
Apr 24, 2015 | 11784 | 11881 | 11711 | 11811 | 82,170,600 | +87.20(+0.74%) |
Apr 23, 2015 | 11887 | 11940 | 11676 | 11724 | 86,796,096 | -143.80(-1.21%) |
Apr 22, 2015 | 11984 | 12041 | 11787 | 11867 | 79,057,696 | -72.20(-0.60%) |
Apr 21, 2015 | 11995 | 12079 | 11913 | 11940 | 77,741,200 | +47.70(+0.40%) |
Apr 20, 2015 | 11736 | 11904 | 11727 | 11892 | 71,327,296 | +203.20(+1.74%) |
Apr 17, 2015 | 11942 | 12020 | 11675 | 11689 | 132,825,600 | -310.20(-2.59%) |
Apr 16, 2015 | 12225 | 12228 | 11998 | 11999 | 95,051,400 | -232.40(-1.90%) |
Apr 15, 2015 | 12220 | 12326 | 12215 | 12231 | 67,758,400 | +3.70(+0.03%) |
Apr 14, 2015 | 12306 | 12340 | 12181 | 12228 | 71,252,896 | -111.10(-0.90%) |
Apr 13, 2015 | 12357 | 12388 | 12327 | 12339 | 60,750,900 | -36.00(-0.29%) |
Apr 10, 2015 | 12227 | 12391 | 12214 | 12375 | 78,423,600 | +208.30(+1.71%) |
Apr 09, 2015 | 12099 | 12166 | 12048 | 12166 | 58,503,200 | +130.50(+1.08%) |
Apr 08, 2015 | 12110 | 12122 | 12018 | 12036 | 69,857,400 | -87.60(-0.72%) |
Apr 07, 2015 | 12057 | 12149 | 12036 | 12124 | 88,379,696 | +156.10(+1.30%) |
Apr 02, 2015 | 11992 | 12020 | 11949 | 11967 | 68,635,696 | -34.00(-0.28%) |