Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16860 | 17520 | 16500 | 17400 | 6 | +400.00(+2.35%) |
Jan 29, 2015 | 16660 | 17840 | 16660 | 17000 | 50 | +960.00(+5.99%) |
Jan 28, 2015 | 15820 | 16560 | 15700 | 16040 | 34 | +540.00(+3.48%) |
Jan 27, 2015 | 15460 | 15780 | 15420 | 15500 | 8 | +140.00(+0.91%) |
Jan 26, 2015 | 15500 | 16160 | 15100 | 15360 | 29 | +280.00(+1.86%) |
Jan 23, 2015 | 14520 | 15480 | 13800 | 15080 | 5 | +160.00(+1.07%) |
Jan 22, 2015 | 15380 | 15380 | 13240 | 14920 | 23 | -60.00(-0.40%) |
Jan 21, 2015 | 14000 | 15800 | 14000 | 14980 | 40 | +1180.00(+8.55%) |
Jan 20, 2015 | 12100 | 13980 | 12000 | 13800 | 32 | +1900.00(+15.97%) |
Jan 16, 2015 | 11760 | 12300 | 11640 | 11900 | 7 | -40.00(-0.34%) |
Jan 15, 2015 | 12000 | 12160 | 11600 | 11940 | 6 | -20.00(-0.17%) |
Jan 14, 2015 | 12620 | 12620 | 11800 | 11960 | 14 | -820.00(-6.42%) |
Jan 13, 2015 | 13700 | 13700 | 12700 | 12780 | 5 | -680.00(-5.05%) |
Jan 12, 2015 | 14000 | 14000 | 13420 | 13460 | 7 | -220.00(-1.61%) |
Jan 09, 2015 | 13220 | 14100 | 12800 | 13680 | 15 | +742.40(+5.74%) |
Jan 08, 2015 | 13320 | 13460 | 12752 | 12938 | 8 | -462.40(-3.45%) |
Jan 07, 2015 | 13418 | 13680 | 12540 | 13400 | 8 | +400.00(+3.08%) |
Jan 06, 2015 | 12340 | 13420 | 12340 | 13000 | 9 | +360.00(+2.85%) |
Jan 05, 2015 | 12640 | 12640 | 12401 | 12640 | 7 | +0.00(+0.00%) |
Jan 02, 2015 | 12460 | 12640 | 12200 | 12640 | 8 | +360.00(+2.93%) |
Dec 31, 2014 | 13260 | 12280 | 12280 | 12280 | 57 | -1120.00(-8.36%) |
Dec 30, 2014 | 13360 | 13800 | 13360 | 13400 | 9 | +160.00(+1.21%) |
Dec 29, 2014 | 13000 | 13820 | 13000 | 13240 | 24 | +100.00(+0.76%) |
Dec 26, 2014 | 13870 | 13960 | 13000 | 13140 | 14 | -660.00(-4.78%) |
Dec 24, 2014 | 14160 | 13800 | 13800 | 13800 | 7 | +120.00(+0.88%) |
Dec 23, 2014 | 14000 | 14000 | 13440 | 13680 | 7 | +180.00(+1.33%) |
Dec 22, 2014 | 14220 | 14740 | 13500 | 13500 | 16 | -500.00(-3.57%) |
Dec 19, 2014 | 12720 | 14460 | 12720 | 14000 | 15 | +1280.00(+10.06%) |
Dec 18, 2014 | 12280 | 13228 | 12102 | 12720 | 25 | +620.00(+5.12%) |
Dec 17, 2014 | 11900 | 12100 | 11900 | 12100 | 3 | +460.00(+3.95%) |
Dec 16, 2014 | 11860 | 11980 | 11600 | 11640 | 3 | -160.00(-1.36%) |
Dec 15, 2014 | 12000 | 12134 | 11800 | 11800 | 7 | -100.00(-0.84%) |
Dec 12, 2014 | 11740 | 12000 | 11740 | 11900 | 3 | -60.00(-0.50%) |
Dec 11, 2014 | 12000 | 12100 | 11680 | 11960 | 6 | +80.00(+0.67%) |
Dec 10, 2014 | 11700 | 11978 | 11680 | 11880 | 3 | -20.00(-0.17%) |
Dec 09, 2014 | 12620 | 12620 | 11680 | 11900 | 4 | -20.00(-0.17%) |
Dec 08, 2014 | 11900 | 12000 | 11700 | 11920 | 17 | +20.00(+0.17%) |
Dec 05, 2014 | 11940 | 12180 | 11680 | 11900 | 17 | +0.00(+0.00%) |
Dec 04, 2014 | 12040 | 12040 | 11720 | 11900 | 45 | -80.00(-0.67%) |
Dec 03, 2014 | 11840 | 12000 | 11708 | 11980 | 43 | +200.00(+1.70%) |
Dec 02, 2014 | 11900 | 12000 | 11680 | 11780 | 13 | +59.80(+0.51%) |
Dec 01, 2014 | 12000 | 12000 | 11700 | 11720 | 10 | -179.80(-1.51%) |
Nov 28, 2014 | 11840 | 11900 | 11700 | 11900 | 3 | +40.00(+0.34%) |
Nov 26, 2014 | 11856 | 11860 | 11860 | 11860 | 4 | +60.00(+0.51%) |
Nov 25, 2014 | 11720 | 11900 | 11620 | 11800 | 2 | -100.00(-0.84%) |
Nov 24, 2014 | 11797 | 11920 | 11740 | 11900 | 10 | +20.00(+0.17%) |
Nov 21, 2014 | 11740 | 12000 | 11560 | 11880 | 18 | +140.00(+1.19%) |
Nov 20, 2014 | 11640 | 11800 | 11640 | 11740 | 10 | +40.00(+0.34%) |
Nov 19, 2014 | 11540 | 11840 | 11540 | 11700 | 17 | -40.00(-0.34%) |
Nov 18, 2014 | 11880 | 12200 | 11700 | 11740 | 19 | -20.00(-0.17%) |
Nov 17, 2014 | 12705 | 12860 | 11640 | 11760 | 36 | -980.00(-7.69%) |
Nov 14, 2014 | 12880 | 13160 | 12740 | 12740 | 3 | -100.20(-0.78%) |
Nov 13, 2014 | 13180 | 13180 | 12827 | 12840 | 6 | -199.80(-1.53%) |
Nov 12, 2014 | 13010 | 13400 | 13000 | 13040 | 6 | -200.00(-1.51%) |
Nov 11, 2014 | 13120 | 13440 | 13120 | 13240 | 5 | +0.00(+0.00%) |
Nov 10, 2014 | 13600 | 13680 | 13122 | 13240 | 6 | +240.00(+1.85%) |
Nov 07, 2014 | 13440 | 13440 | 13000 | 13000 | 7 | -40.00(-0.31%) |
Nov 06, 2014 | 13000 | 13628 | 13000 | 13040 | 5 | +20.00(+0.15%) |
Nov 05, 2014 | 13737 | 13737 | 13000 | 13020 | 2 | -700.00(-5.10%) |
Nov 04, 2014 | 13520 | 13780 | 13500 | 13720 | 1 | +200.00(+1.48%) |