Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27439 | 27894 | 27438 | 27866 | 11,600 | +519.50(+1.90%) |
Oct 30, 2014 | 27099 | 27391 | 27089 | 27346 | 7,000 | +248.10(+0.92%) |
Oct 29, 2014 | 27017 | 27126 | 26971 | 27098 | 8,100 | +217.40(+0.81%) |
Oct 28, 2014 | 26789 | 26907 | 26764 | 26881 | 6,800 | +127.90(+0.48%) |
Oct 27, 2014 | 26960 | 26995 | 26727 | 26753 | 6,500 | -98.20(-0.37%) |
Oct 23, 2014 | 26890 | 26930 | 26828 | 26851 | 1,700 | +63.90(+0.24%) |
Oct 22, 2014 | 26783 | 26818 | 26712 | 26787 | 6,000 | +211.50(+0.80%) |
Oct 21, 2014 | 26552 | 26615 | 26407 | 26576 | 8,400 | +145.90(+0.55%) |
Oct 20, 2014 | 26434 | 26518 | 26369 | 26430 | 9,300 | +321.30(+1.23%) |
Oct 17, 2014 | 25950 | 26248 | 25911 | 26108 | 9,400 | +109.20(+0.42%) |
Oct 16, 2014 | 26260 | 26462 | 25934 | 25999 | 10,700 | -350.00(-1.33%) |
Oct 14, 2014 | 26537 | 26551 | 26212 | 26349 | 11,900 | -34.80(-0.13%) |
Oct 13, 2014 | 26275 | 26443 | 26093 | 26384 | 6,400 | +86.70(+0.33%) |
Oct 10, 2014 | 26552 | 26556 | 26262 | 26297 | 9,200 | -339.90(-1.28%) |
Oct 09, 2014 | 26394 | 26689 | 26394 | 26637 | 7,500 | +390.50(+1.49%) |
Oct 08, 2014 | 26230 | 26338 | 26150 | 26247 | 8,600 | -25.20(-0.10%) |
Oct 07, 2014 | 26488 | 26570 | 26250 | 26272 | 10,200 | -296.00(-1.11%) |
Oct 01, 2014 | 26682 | 26684 | 26548 | 26568 | 7,900 | -62.50(-0.23%) |
Sep 30, 2014 | 26611 | 26851 | 26481 | 26630 | 8,200 | +33.40(+0.13%) |
Sep 29, 2014 | 26694 | 26716 | 26518 | 26597 | 6,500 | -29.20(-0.11%) |
Sep 26, 2014 | 26429 | 26721 | 26220 | 26626 | 10,000 | +157.90(+0.60%) |
Sep 25, 2014 | 26809 | 26814 | 26350 | 26468 | 11,000 | -276.30(-1.03%) |
Sep 24, 2014 | 26818 | 26845 | 26560 | 26745 | 12,300 | -31.00(-0.12%) |
Sep 23, 2014 | 27245 | 27257 | 26744 | 26776 | 7,900 | -431.00(-1.58%) |
Sep 22, 2014 | 27008 | 27255 | 26919 | 27207 | 7,100 | +116.30(+0.43%) |
Sep 19, 2014 | 27139 | 27247 | 27048 | 27090 | 7,300 | -21.80(-0.08%) |
Sep 18, 2014 | 26574 | 27132 | 26503 | 27112 | 7,000 | +480.90(+1.81%) |
Sep 17, 2014 | 26627 | 26683 | 26512 | 26631 | 7,600 | +138.80(+0.52%) |
Sep 16, 2014 | 26855 | 26861 | 26464 | 26492 | 9,400 | -324.10(-1.21%) |
Sep 15, 2014 | 26998 | 26998 | 26791 | 26817 | 6,000 | -244.40(-0.90%) |
Sep 12, 2014 | 27048 | 27097 | 26966 | 27061 | 8,000 | +65.10(+0.24%) |
Sep 11, 2014 | 27143 | 27151 | 26904 | 26996 | 7,600 | -61.50(-0.23%) |
Sep 10, 2014 | 27231 | 27251 | 27018 | 27057 | 5,900 | -207.90(-0.76%) |
Sep 09, 2014 | 27316 | 27328 | 27177 | 27265 | 7,600 | -54.50(-0.20%) |
Sep 08, 2014 | 27145 | 27355 | 27145 | 27320 | 7,300 | +293.10(+1.08%) |
Sep 05, 2014 | 27127 | 27179 | 26921 | 27027 | 7,100 | -59.20(-0.22%) |
Sep 04, 2014 | 27165 | 27169 | 26972 | 27086 | 7,400 | -54.00(-0.20%) |
Sep 03, 2014 | 27128 | 27226 | 27067 | 27140 | 9,700 | +120.50(+0.45%) |
Sep 02, 2014 | 26888 | 27083 | 26886 | 27019 | 8,000 | +151.80(+0.56%) |
Sep 01, 2014 | 26733 | 26900 | 26732 | 26868 | 9,200 | +229.50(+0.86%) |
Aug 28, 2014 | 26620 | 26674 | 26574 | 26638 | 6,700 | +77.90(+0.29%) |
Aug 27, 2014 | 26553 | 26599 | 26492 | 26560 | 6,600 | +117.40(+0.44%) |
Aug 26, 2014 | 26350 | 26482 | 26315 | 26443 | 9,500 | +5.80(+0.02%) |
Aug 25, 2014 | 26490 | 26631 | 26402 | 26437 | 10,000 | +17.40(+0.07%) |
Aug 22, 2014 | 26420 | 26508 | 26383 | 26420 | 6,700 | +59.50(+0.23%) |
Aug 21, 2014 | 26323 | 26465 | 26262 | 26360 | 6,500 | +45.80(+0.17%) |
Aug 20, 2014 | 26496 | 26504 | 26278 | 26314 | 8,900 | -106.40(-0.40%) |
Aug 19, 2014 | 26483 | 26531 | 26388 | 26421 | 10,400 | +29.70(+0.11%) |
Aug 18, 2014 | 26124 | 26413 | 26075 | 26391 | 8,200 | +287.80(+1.10%) |
Aug 14, 2014 | 25948 | 26135 | 25945 | 26103 | 10,100 | +184.30(+0.71%) |
Aug 13, 2014 | 25862 | 25973 | 25792 | 25919 | 8,800 | +38.10(+0.15%) |
Aug 12, 2014 | 25704 | 25905 | 25646 | 25881 | 8,100 | +361.60(+1.42%) |
Aug 11, 2014 | 25477 | 25553 | 25437 | 25519 | 6,000 | +190.10(+0.75%) |
Aug 08, 2014 | 25407 | 25407 | 25233 | 25329 | 7,500 | -259.90(-1.02%) |
Aug 07, 2014 | 25669 | 25778 | 25526 | 25589 | 7,100 | -76.30(-0.30%) |
Aug 06, 2014 | 25893 | 25902 | 25622 | 25665 | 6,800 | -242.70(-0.94%) |
Aug 05, 2014 | 25818 | 25928 | 25562 | 25908 | 8,800 | +184.80(+0.72%) |
Aug 04, 2014 | 25632 | 25754 | 25531 | 25723 | 7,400 | +242.40(+0.95%) |
Aug 03, 2014 | 25754 | 25863 | 25459 | 25481 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 25754 | 25863 | 25459 | 25481 | 0 | +0.00(+0.00%) |