Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4135 | 4198 | 4198 | 4198 | 300 | +75.95(+1.84%) |
Dec 30, 2014 | 4100 | 4156 | 3975 | 4122 | 247 | +22.00(+0.54%) |
Dec 29, 2014 | 4035 | 4100 | 4035 | 4100 | 354 | +64.99(+1.61%) |
Dec 26, 2014 | 4022 | 4084 | 4000 | 4035 | 191 | +38.01(+0.95%) |
Dec 24, 2014 | 3991 | 3997 | 3997 | 3997 | 100 | +5.93(+0.15%) |
Dec 23, 2014 | 3963 | 4015 | 3850 | 3991 | 429 | +63.80(+1.62%) |
Dec 22, 2014 | 3805 | 4050 | 3785 | 3927 | 513 | +171.26(+4.56%) |
Dec 19, 2014 | 4167 | 4167 | 3756 | 3756 | 1,561 | -389.04(-9.39%) |
Dec 18, 2014 | 4075 | 4165 | 3821 | 4145 | 723 | +28.05(+0.68%) |
Dec 17, 2014 | 4010 | 4130 | 3900 | 4117 | 1,061 | +127.00(+3.18%) |
Dec 16, 2014 | 3765 | 4040 | 3765 | 3990 | 347 | +229.71(+6.11%) |
Dec 15, 2014 | 3811 | 3900 | 3750 | 3760 | 389 | -54.71(-1.43%) |
Dec 12, 2014 | 3910 | 4150 | 3810 | 3815 | 677 | -94.98(-2.43%) |
Dec 11, 2014 | 3816 | 3944 | 3806 | 3910 | 546 | +89.97(+2.36%) |
Dec 10, 2014 | 3859 | 3969 | 3750 | 3820 | 303 | -65.99(-1.70%) |
Dec 09, 2014 | 3807 | 3893 | 3635 | 3886 | 684 | +79.00(+2.08%) |
Dec 08, 2014 | 3711 | 4150 | 3708 | 3807 | 2,429 | +86.69(+2.33%) |
Dec 05, 2014 | 3654 | 3729 | 3575 | 3720 | 618 | +73.31(+2.01%) |
Dec 04, 2014 | 3661 | 3689 | 3570 | 3647 | 304 | -28.01(-0.76%) |
Dec 03, 2014 | 3411 | 3700 | 3411 | 3675 | 1,489 | +275.00(+8.09%) |
Dec 02, 2014 | 3342 | 3495 | 3337 | 3400 | 1,956 | +69.88(+2.10%) |
Dec 01, 2014 | 3420 | 3475 | 3267 | 3330 | 401 | -119.86(-3.47%) |
Nov 28, 2014 | 3568 | 3580 | 3450 | 3450 | 181 | -132.73(-3.70%) |
Nov 26, 2014 | 3573 | 3583 | 3583 | 3583 | 300 | +9.81(+0.27%) |
Nov 25, 2014 | 3565 | 3573 | 3500 | 3573 | 393 | +22.91(+0.65%) |
Nov 24, 2014 | 3495 | 3550 | 3471 | 3550 | 206 | +65.00(+1.87%) |
Nov 21, 2014 | 3479 | 3507 | 3475 | 3485 | 218 | +75.00(+2.20%) |
Nov 20, 2014 | 3425 | 3450 | 3382 | 3410 | 319 | -40.00(-1.16%) |
Nov 19, 2014 | 3350 | 3475 | 3350 | 3450 | 579 | +98.50(+2.94%) |
Nov 18, 2014 | 3464 | 3474 | 3352 | 3352 | 693 | -91.50(-2.66%) |
Nov 17, 2014 | 3421 | 3451 | 3350 | 3443 | 261 | +28.00(+0.82%) |
Nov 14, 2014 | 3447 | 3485 | 3400 | 3415 | 284 | -41.00(-1.19%) |
Nov 13, 2014 | 3474 | 3510 | 3445 | 3456 | 434 | -7.23(-0.21%) |
Nov 12, 2014 | 3441 | 3500 | 3400 | 3463 | 257 | +22.23(+0.65%) |
Nov 11, 2014 | 3586 | 3586 | 3441 | 3441 | 746 | -159.01(-4.42%) |
Nov 10, 2014 | 3650 | 3650 | 3375 | 3600 | 788 | -44.97(-1.23%) |
Nov 07, 2014 | 3457 | 3699 | 3425 | 3645 | 1,053 | +164.98(+4.74%) |
Nov 06, 2014 | 3259 | 3480 | 3126 | 3480 | 793 | +231.16(+7.12%) |
Nov 05, 2014 | 3227 | 3290 | 3199 | 3249 | 452 | +35.24(+1.10%) |
Nov 04, 2014 | 3023 | 3248 | 3021 | 3214 | 498 | +163.60(+5.36%) |
Nov 03, 2014 | 3050 | 3050 | 2850 | 3050 | 543 | -22.87(-0.74%) |
Oct 31, 2014 | 3005 | 3100 | 2960 | 3073 | 720 | +143.50(+4.90%) |
Oct 30, 2014 | 2990 | 3050 | 2880 | 2929 | 664 | -60.63(-2.03%) |
Oct 29, 2014 | 2994 | 2998 | 2880 | 2990 | 279 | -3.90(-0.13%) |
Oct 28, 2014 | 2838 | 2995 | 2820 | 2994 | 500 | +158.92(+5.61%) |
Oct 27, 2014 | 2839 | 2839 | 2763 | 2835 | 238 | -4.03(-0.14%) |
Oct 24, 2014 | 2921 | 2936 | 2800 | 2839 | 722 | -90.99(-3.11%) |
Oct 23, 2014 | 2831 | 2930 | 2814 | 2930 | 304 | +115.00(+4.09%) |
Oct 22, 2014 | 2977 | 2978 | 2800 | 2815 | 239 | -165.00(-5.54%) |
Oct 21, 2014 | 2961 | 2980 | 2930 | 2980 | 217 | +40.67(+1.38%) |
Oct 20, 2014 | 2901 | 2939 | 2816 | 2939 | 499 | +17.34(+0.59%) |
Oct 17, 2014 | 2962 | 2970 | 2860 | 2922 | 272 | -21.01(-0.71%) |
Oct 16, 2014 | 2873 | 2956 | 2815 | 2943 | 474 | +28.00(+0.96%) |
Oct 15, 2014 | 2812 | 2936 | 2626 | 2915 | 1,113 | -10.00(-0.34%) |
Oct 14, 2014 | 2725 | 2925 | 2656 | 2925 | 524 | +201.10(+7.38%) |
Oct 13, 2014 | 2658 | 2751 | 2650 | 2724 | 381 | +78.90(+2.98%) |
Oct 10, 2014 | 2663 | 2695 | 2640 | 2645 | 278 | -33.00(-1.23%) |
Oct 09, 2014 | 2743 | 2786 | 2660 | 2678 | 227 | -74.56(-2.71%) |
Oct 08, 2014 | 2650 | 2800 | 2650 | 2753 | 452 | +102.56(+3.87%) |
Oct 07, 2014 | 2643 | 2674 | 2635 | 2650 | 181 | -16.00(-0.60%) |
Oct 06, 2014 | 2648 | 2680 | 2648 | 2666 | 158 | +16.00(+0.60%) |
Oct 03, 2014 | 2651 | 2673 | 2615 | 2650 | 1,040 | +25.10(+0.96%) |
Oct 02, 2014 | 2600 | 2699 | 2600 | 2625 | 1,224 | +18.90(+0.73%) |