Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 1276 | 1275 | 1275 | 1275 | 20,700 | -1.35(-0.11%) |
Dec 30, 2014 | 1263 | 1277 | 1257 | 1277 | 21,526 | +16.68(+1.32%) |
Dec 29, 2014 | 1240 | 1269 | 1231 | 1260 | 22,044 | +20.00(+1.61%) |
Dec 26, 2014 | 1240 | 1242 | 1240 | 1240 | 4,099 | +0.00(+0.00%) |
Dec 24, 2014 | 1231 | 1240 | 1240 | 1240 | 6,100 | +0.96(+0.08%) |
Dec 23, 2014 | 1236 | 1250 | 1212 | 1239 | 44,263 | +3.53(+0.29%) |
Dec 22, 2014 | 1236 | 1240 | 1200 | 1236 | 46,353 | -0.85(-0.07%) |
Dec 19, 2014 | 1215 | 1236 | 1199 | 1236 | 71,147 | +15.91(+1.30%) |
Dec 18, 2014 | 1205 | 1225 | 1172 | 1220 | 30,577 | +22.11(+1.85%) |
Dec 17, 2014 | 1170 | 1201 | 1151 | 1198 | 37,453 | +29.59(+2.53%) |
Dec 16, 2014 | 1190 | 1190 | 1160 | 1169 | 58,653 | -23.97(-2.01%) |
Dec 15, 2014 | 1220 | 1225 | 1180 | 1193 | 53,955 | -19.28(-1.59%) |
Dec 12, 2014 | 1212 | 1220 | 1190 | 1212 | 40,389 | -17.16(-1.40%) |
Dec 11, 2014 | 1244 | 1260 | 1221 | 1229 | 28,915 | -9.94(-0.80%) |
Dec 10, 2014 | 1253 | 1254 | 1225 | 1239 | 32,762 | -14.90(-1.19%) |
Dec 09, 2014 | 1255 | 1264 | 1243 | 1254 | 21,163 | -5.74(-0.46%) |
Dec 08, 2014 | 1258 | 1265 | 1246 | 1260 | 28,663 | +6.87(+0.55%) |
Dec 05, 2014 | 1231 | 1256 | 1228 | 1253 | 32,473 | +5.97(+0.48%) |
Dec 04, 2014 | 1251 | 1260 | 1238 | 1247 | 22,237 | -8.96(-0.71%) |
Dec 03, 2014 | 1264 | 1273 | 1245 | 1256 | 36,722 | -13.14(-1.04%) |
Dec 02, 2014 | 1276 | 1280 | 1256 | 1269 | 28,843 | +0.01(+0.00%) |
Dec 01, 2014 | 1258 | 1284 | 1243 | 1269 | 46,423 | +10.32(+0.82%) |
Nov 28, 2014 | 1249 | 1265 | 1246 | 1259 | 16,854 | +20.94(+1.69%) |
Nov 26, 2014 | 1225 | 1238 | 1238 | 1238 | 19,600 | -6.26(-0.50%) |
Nov 25, 2014 | 1236 | 1244 | 1230 | 1244 | 14,824 | +5.25(+0.42%) |
Nov 24, 2014 | 1240 | 1245 | 1230 | 1239 | 24,525 | +9.11(+0.74%) |
Nov 21, 2014 | 1243 | 1250 | 1225 | 1230 | 15,044 | -1.84(-0.15%) |
Nov 20, 2014 | 1215 | 1250 | 1215 | 1231 | 29,514 | +8.10(+0.66%) |
Nov 19, 2014 | 1221 | 1225 | 1211 | 1223 | 31,571 | -1.64(-0.13%) |
Nov 18, 2014 | 1229 | 1235 | 1225 | 1225 | 26,376 | -5.99(-0.49%) |
Nov 17, 2014 | 1230 | 1240 | 1229 | 1231 | 20,484 | -8.99(-0.73%) |
Nov 14, 2014 | 1238 | 1240 | 1231 | 1240 | 18,642 | -1.26(-0.10%) |
Nov 13, 2014 | 1243 | 1245 | 1238 | 1241 | 17,533 | +1.64(+0.13%) |
Nov 12, 2014 | 1243 | 1244 | 1233 | 1240 | 18,053 | -3.18(-0.26%) |
Nov 11, 2014 | 1235 | 1245 | 1230 | 1243 | 28,161 | +5.79(+0.47%) |
Nov 10, 2014 | 1233 | 1247 | 1226 | 1237 | 38,448 | +2.50(+0.20%) |
Nov 07, 2014 | 1240 | 1245 | 1226 | 1234 | 19,704 | -7.26(-0.58%) |
Nov 06, 2014 | 1209 | 1245 | 1209 | 1242 | 27,196 | +15.15(+1.24%) |
Nov 05, 2014 | 1225 | 1227 | 1208 | 1227 | 17,908 | +1.22(+0.10%) |
Nov 04, 2014 | 1229 | 1245 | 1205 | 1225 | 27,691 | -5.14(-0.42%) |
Nov 03, 2014 | 1211 | 1241 | 1211 | 1231 | 33,864 | +2.95(+0.24%) |
Oct 31, 2014 | 1228 | 1228 | 1211 | 1228 | 16,932 | -0.83(-0.07%) |
Oct 30, 2014 | 1217 | 1240 | 1210 | 1228 | 14,560 | +1.05(+0.09%) |
Oct 29, 2014 | 1243 | 1243 | 1212 | 1227 | 25,421 | -18.64(-1.50%) |
Oct 28, 2014 | 1220 | 1258 | 1219 | 1246 | 60,814 | +24.63(+2.02%) |
Oct 27, 2014 | 1190 | 1222 | 1205 | 1221 | 37,430 | +16.48(+1.37%) |
Oct 24, 2014 | 1205 | 1208 | 1191 | 1205 | 28,572 | -6.59(-0.54%) |
Oct 23, 2014 | 1210 | 1225 | 1198 | 1211 | 38,684 | +1.48(+0.12%) |
Oct 22, 2014 | 1196 | 1215 | 1189 | 1210 | 44,271 | +0.04(+0.00%) |
Oct 21, 2014 | 1185 | 1210 | 1168 | 1210 | 38,158 | +16.95(+1.42%) |
Oct 20, 2014 | 1148 | 1200 | 1126 | 1193 | 57,416 | +67.51(+6.00%) |
Oct 17, 2014 | 1123 | 1138 | 1111 | 1126 | 64,518 | +6.52(+0.58%) |
Oct 16, 2014 | 1100 | 1120 | 1100 | 1119 | 35,100 | -0.64(-0.06%) |
Oct 15, 2014 | 1100 | 1131 | 1099 | 1120 | 69,397 | +8.29(+0.75%) |
Oct 14, 2014 | 1090 | 1129 | 1080 | 1111 | 62,123 | +33.11(+3.07%) |
Oct 13, 2014 | 1118 | 1123 | 1051 | 1078 | 60,800 | -45.20(-4.02%) |
Oct 10, 2014 | 1149 | 1149 | 1111 | 1123 | 37,359 | -26.32(-2.29%) |
Oct 09, 2014 | 1164 | 1168 | 1138 | 1150 | 29,750 | -10.20(-0.88%) |
Oct 08, 2014 | 1150 | 1160 | 1138 | 1160 | 35,909 | +15.07(+1.32%) |
Oct 07, 2014 | 1143 | 1149 | 1141 | 1145 | 38,858 | +1.35(+0.12%) |
Oct 06, 2014 | 1136 | 1145 | 1136 | 1144 | 19,760 | +6.53(+0.57%) |
Oct 03, 2014 | 1136 | 1140 | 1130 | 1137 | 18,114 | +12.64(+1.12%) |
Oct 02, 2014 | 1110 | 1132 | 1086 | 1124 | 54,833 | +8.37(+0.75%) |