Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14700 | 14775 | 14775 | 14775 | 18 | -50.00(-0.34%) |
Dec 30, 2014 | 14925 | 15050 | 14500 | 14825 | 9 | -25.00(-0.17%) |
Dec 29, 2014 | 15275 | 15300 | 14625 | 14850 | 10 | -400.00(-2.62%) |
Dec 26, 2014 | 15075 | 15444 | 15025 | 15250 | 12 | -25.00(-0.16%) |
Dec 24, 2014 | 15025 | 15275 | 15275 | 15275 | 6 | +225.00(+1.50%) |
Dec 23, 2014 | 15400 | 15775 | 15025 | 15050 | 12 | -425.00(-2.75%) |
Dec 22, 2014 | 14975 | 15575 | 14975 | 15475 | 6 | +500.00(+3.34%) |
Dec 19, 2014 | 15250 | 15550 | 14975 | 14975 | 21 | -175.00(-1.16%) |
Dec 18, 2014 | 15250 | 15275 | 14925 | 15150 | 18 | -25.00(-0.16%) |
Dec 17, 2014 | 14800 | 15175 | 14625 | 15175 | 10 | +500.00(+3.41%) |
Dec 16, 2014 | 14000 | 14700 | 13375 | 14675 | 21 | +575.00(+4.08%) |
Dec 15, 2014 | 14400 | 14400 | 13650 | 14100 | 17 | +25.00(+0.18%) |
Dec 12, 2014 | 14575 | 14725 | 13850 | 14075 | 19 | -825.00(-5.54%) |
Dec 11, 2014 | 15150 | 15325 | 14600 | 14900 | 12 | -75.00(-0.50%) |
Dec 10, 2014 | 15075 | 15498 | 14950 | 14975 | 6 | -200.00(-1.32%) |
Dec 09, 2014 | 14800 | 15275 | 14700 | 15175 | 12 | +375.00(+2.53%) |
Dec 08, 2014 | 14950 | 15275 | 14800 | 14800 | 20 | -25.00(-0.17%) |
Dec 05, 2014 | 15675 | 15675 | 14800 | 14825 | 16 | -625.00(-4.05%) |
Dec 04, 2014 | 15750 | 15750 | 15250 | 15450 | 7 | -202.80(-1.30%) |
Dec 03, 2014 | 16000 | 16000 | 15625 | 15653 | 3 | -272.20(-1.71%) |
Dec 02, 2014 | 15925 | 15950 | 15300 | 15925 | 5 | +175.20(+1.11%) |
Dec 01, 2014 | 16325 | 16875 | 15025 | 15750 | 20 | -525.20(-3.23%) |
Nov 28, 2014 | 16300 | 16500 | 16217 | 16275 | 3 | -125.00(-0.76%) |
Nov 26, 2014 | 16250 | 16400 | 16400 | 16400 | 5 | -25.00(-0.15%) |
Nov 25, 2014 | 16500 | 16500 | 16150 | 16425 | 3 | -100.00(-0.61%) |
Nov 24, 2014 | 16500 | 17175 | 16375 | 16525 | 21 | +325.00(+2.01%) |
Nov 21, 2014 | 15825 | 16800 | 15500 | 16200 | 24 | +250.00(+1.57%) |
Nov 20, 2014 | 16175 | 16175 | 15850 | 15950 | 15 | -300.00(-1.85%) |
Nov 19, 2014 | 16350 | 16600 | 16250 | 16250 | 13 | -383.00(-2.30%) |
Nov 18, 2014 | 17000 | 17000 | 16225 | 16633 | 19 | -492.00(-2.87%) |
Nov 17, 2014 | 17400 | 17650 | 16000 | 17125 | 76 | -125.00(-0.72%) |
Nov 14, 2014 | 17950 | 18682 | 17000 | 17250 | 52 | -500.00(-2.82%) |
Nov 13, 2014 | 17675 | 17750 | 17250 | 17750 | 32 | +300.00(+1.72%) |
Nov 12, 2014 | 17575 | 17700 | 17050 | 17450 | 23 | -50.00(-0.29%) |
Nov 11, 2014 | 18075 | 18675 | 17350 | 17500 | 22 | -675.00(-3.71%) |
Nov 10, 2014 | 18200 | 18700 | 18025 | 18175 | 49 | -637.50(-3.39%) |
Nov 07, 2014 | 18800 | 19100 | 18375 | 18812 | 17 | +12.50(+0.07%) |
Nov 06, 2014 | 18425 | 18925 | 17775 | 18800 | 31 | +397.50(+2.16%) |
Nov 05, 2014 | 18475 | 18700 | 17700 | 18402 | 13 | +27.50(+0.15%) |
Nov 04, 2014 | 18175 | 18450 | 17688 | 18375 | 21 | -350.00(-1.87%) |
Nov 03, 2014 | 18400 | 18725 | 17650 | 18725 | 34 | +275.00(+1.49%) |
Oct 31, 2014 | 17850 | 18500 | 16875 | 18450 | 33 | +600.00(+3.36%) |
Oct 30, 2014 | 17300 | 18300 | 17260 | 17850 | 35 | +550.00(+3.18%) |
Oct 29, 2014 | 17550 | 17925 | 17050 | 17300 | 25 | -25.00(-0.14%) |
Oct 28, 2014 | 17000 | 17850 | 16300 | 17325 | 53 | +650.00(+3.90%) |
Oct 27, 2014 | 16050 | 17000 | 16125 | 16675 | 33 | +550.00(+3.41%) |
Oct 24, 2014 | 16075 | 16475 | 16075 | 16125 | 14 | -125.00(-0.77%) |
Oct 23, 2014 | 15450 | 16750 | 15275 | 16250 | 120 | +775.00(+5.01%) |
Oct 22, 2014 | 15650 | 15775 | 15200 | 15475 | 11 | -199.80(-1.27%) |
Oct 21, 2014 | 15300 | 15975 | 15275 | 15675 | 22 | +249.80(+1.62%) |
Oct 20, 2014 | 15025 | 15450 | 15025 | 15425 | 9 | +175.00(+1.15%) |
Oct 17, 2014 | 15050 | 15475 | 14750 | 15250 | 10 | +100.00(+0.66%) |
Oct 16, 2014 | 14200 | 15125 | 14200 | 15150 | 27 | +450.00(+3.06%) |
Oct 15, 2014 | 14375 | 14770 | 14000 | 14700 | 21 | +325.00(+2.26%) |
Oct 14, 2014 | 14875 | 15075 | 14250 | 14375 | 29 | -311.00(-2.12%) |
Oct 13, 2014 | 14675 | 15000 | 14175 | 14686 | 18 | +261.00(+1.81%) |
Oct 10, 2014 | 15225 | 15450 | 14400 | 14425 | 20 | -675.20(-4.47%) |
Oct 09, 2014 | 14800 | 15475 | 14230 | 15100 | 34 | +425.20(+2.90%) |
Oct 08, 2014 | 14600 | 14850 | 14375 | 14675 | 11 | +325.00(+2.26%) |
Oct 07, 2014 | 14275 | 14375 | 14000 | 14350 | 12 | +125.00(+0.88%) |
Oct 06, 2014 | 14075 | 14425 | 14075 | 14225 | 4 | +75.00(+0.53%) |
Oct 03, 2014 | 14650 | 14900 | 14100 | 14150 | 16 | -400.00(-2.75%) |
Oct 02, 2014 | 14375 | 14872 | 13452 | 14550 | 60 | -50.00(-0.34%) |