Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 28491 | 28822 | 28484 | 28694 | 14,600 | +255.10(+0.90%) |
Nov 28, 2014 | 28398 | 28498 | 28308 | 28439 | 11,900 | +52.70(+0.19%) |
Nov 27, 2014 | 28322 | 28470 | 28261 | 28386 | 8,700 | +48.10(+0.17%) |
Nov 26, 2014 | 28521 | 28541 | 28218 | 28338 | 10,800 | -161.40(-0.57%) |
Nov 25, 2014 | 28413 | 28542 | 28394 | 28500 | 9,700 | +164.90(+0.58%) |
Nov 22, 2014 | 28100 | 28361 | 28038 | 28335 | 10,100 | +267.00(+0.95%) |
Nov 21, 2014 | 28101 | 28118 | 27915 | 28068 | 8,700 | +34.80(+0.12%) |
Nov 20, 2014 | 28194 | 28294 | 27964 | 28033 | 6,800 | -130.50(-0.46%) |
Nov 19, 2014 | 28209 | 28283 | 28120 | 28163 | 7,300 | -14.60(-0.05%) |
Nov 18, 2014 | 28019 | 28206 | 27921 | 28178 | 6,700 | +131.20(+0.47%) |
Nov 15, 2014 | 27950 | 28093 | 27913 | 28047 | 9,900 | +106.10(+0.38%) |
Nov 14, 2014 | 28049 | 28099 | 27823 | 27941 | 8,700 | -68.30(-0.24%) |
Nov 13, 2014 | 27959 | 28126 | 27959 | 28009 | 7,000 | +98.80(+0.35%) |
Nov 12, 2014 | 27911 | 27997 | 27790 | 27910 | 7,000 | +35.40(+0.13%) |
Nov 11, 2014 | 27919 | 28028 | 27765 | 27875 | 7,900 | +6.10(+0.02%) |
Nov 08, 2014 | 27903 | 27981 | 27740 | 27869 | 10,500 | -47.30(-0.17%) |
Nov 06, 2014 | 27907 | 28010 | 27858 | 27916 | 8,700 | +55.50(+0.20%) |
Nov 04, 2014 | 27943 | 27970 | 27785 | 27860 | 9,500 | -5.40(-0.02%) |
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%) |