Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27478 | 27478 | 27312 | 27404 | 6,100 | +194.90(+0.72%) |
Dec 25, 2014 | 27530 | 27571 | 27146 | 27209 | 10,600 | -297.90(-1.08%) |
Dec 24, 2014 | 27733 | 27851 | 27475 | 27506 | 8,600 | -195.30(-0.71%) |
Dec 23, 2014 | 27480 | 27725 | 27382 | 27702 | 7,400 | +330.00(+1.21%) |
Dec 20, 2014 | 27293 | 27497 | 27292 | 27372 | 11,800 | +245.20(+0.90%) |
Dec 19, 2014 | 27054 | 27181 | 26901 | 27127 | 11,200 | +416.50(+1.56%) |
Dec 18, 2014 | 26724 | 26872 | 26469 | 26710 | 16,600 | -71.30(-0.27%) |
Dec 17, 2014 | 27181 | 27199 | 26736 | 26781 | 14,300 | -538.20(-1.97%) |
Dec 16, 2014 | 27136 | 27392 | 27105 | 27320 | 9,100 | -31.10(-0.11%) |
Dec 13, 2014 | 27599 | 27692 | 27320 | 27351 | 10,900 | -251.30(-0.91%) |
Dec 12, 2014 | 27796 | 27796 | 27540 | 27602 | 9,800 | -229.10(-0.82%) |
Dec 11, 2014 | 27712 | 27905 | 27710 | 27831 | 9,900 | +34.10(+0.12%) |
Dec 10, 2014 | 28134 | 28158 | 27764 | 27797 | 9,600 | -322.40(-1.15%) |
Dec 09, 2014 | 28433 | 28495 | 28097 | 28119 | 9,500 | -338.70(-1.19%) |
Dec 06, 2014 | 28604 | 28652 | 28409 | 28458 | 7,700 | -104.70(-0.37%) |
Dec 05, 2014 | 28617 | 28809 | 28449 | 28563 | 10,400 | +120.10(+0.42%) |
Dec 04, 2014 | 28472 | 28505 | 28371 | 28443 | 10,100 | -1.30(-0.00%) |
Dec 03, 2014 | 28522 | 28576 | 28386 | 28444 | 11,200 | -115.60(-0.40%) |
Dec 02, 2014 | 28748 | 28810 | 28538 | 28560 | 8,300 | -134.40(-0.47%) |
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%) |