Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3864 | 3871 | 3821 | 3822 | 0 | -51.11(-1.32%) |
Feb 26, 2015 | 3884 | 3885 | 3849 | 3873 | 0 | +1.29(+0.03%) |
Feb 25, 2015 | 3927 | 3940 | 3864 | 3872 | 0 | -62.75(-1.59%) |
Feb 24, 2015 | 3864 | 3936 | 3845 | 3934 | 0 | +36.41(+0.93%) |
Feb 23, 2015 | 3903 | 3914 | 3875 | 3898 | 0 | +18.87(+0.49%) |
Feb 20, 2015 | 3823 | 3879 | 3791 | 3879 | 0 | +52.79(+1.38%) |
Feb 19, 2015 | 3844 | 3865 | 3822 | 3826 | 0 | +27.13(+0.71%) |
Feb 18, 2015 | 3778 | 3801 | 3753 | 3799 | 0 | +38.44(+1.02%) |
Feb 17, 2015 | 3782 | 3800 | 3754 | 3761 | 0 | -12.68(-0.34%) |
Feb 13, 2015 | 3774 | 3774 | 3774 | 3774 | 0 | +26.73(+0.71%) |
Feb 12, 2015 | 3700 | 3759 | 3695 | 3747 | 0 | +29.27(+0.79%) |
Feb 11, 2015 | 3746 | 3751 | 3708 | 3718 | 0 | -1.35(-0.04%) |
Feb 10, 2015 | 3688 | 3728 | 3673 | 3719 | 0 | +66.99(+1.83%) |
Feb 09, 2015 | 3654 | 3671 | 3629 | 3652 | 0 | -62.93(-1.69%) |
Feb 06, 2015 | 3733 | 3765 | 3703 | 3715 | 0 | -21.96(-0.59%) |
Feb 05, 2015 | 3721 | 3741 | 3689 | 3737 | 0 | +18.36(+0.49%) |
Feb 04, 2015 | 3694 | 3738 | 3668 | 3718 | 0 | +28.23(+0.77%) |
Feb 03, 2015 | 3664 | 3704 | 3656 | 3690 | 0 | -6.74(-0.18%) |
Feb 02, 2015 | 3673 | 3697 | 3592 | 3697 | 0 | +14.32(+0.39%) |
Jan 30, 2015 | 3788 | 3806 | 3679 | 3683 | 0 | -145.29(-3.80%) |
Jan 29, 2015 | 3782 | 3832 | 3749 | 3828 | 0 | +59.30(+1.57%) |
Jan 28, 2015 | 3892 | 3909 | 3755 | 3769 | 0 | -95.88(-2.48%) |
Jan 27, 2015 | 3879 | 3902 | 3851 | 3864 | 0 | -77.67(-1.97%) |
Jan 26, 2015 | 3947 | 3955 | 3915 | 3942 | 0 | +2.88(+0.07%) |
Jan 23, 2015 | 3944 | 3953 | 3912 | 3939 | 0 | -10.18(-0.26%) |
Jan 22, 2015 | 3871 | 3958 | 3851 | 3949 | 0 | +122.43(+3.20%) |
Jan 21, 2015 | 3801 | 3854 | 3785 | 3827 | 0 | +10.09(+0.26%) |
Jan 20, 2015 | 3769 | 3825 | 3748 | 3817 | 0 | +93.73(+2.52%) |
Jan 16, 2015 | 3723 | 3723 | 3723 | 3723 | 0 | +27.26(+0.74%) |
Jan 15, 2015 | 3723 | 3750 | 3688 | 3696 | 0 | -16.06(-0.43%) |
Jan 14, 2015 | 3704 | 3747 | 3665 | 3712 | 0 | -48.23(-1.28%) |
Jan 13, 2015 | 3767 | 3822 | 3716 | 3760 | 0 | +31.82(+0.85%) |
Jan 12, 2015 | 3777 | 3789 | 3722 | 3728 | 0 | -65.95(-1.74%) |
Jan 09, 2015 | 3873 | 3878 | 3791 | 3794 | 0 | -74.54(-1.93%) |
Jan 08, 2015 | 3826 | 3880 | 3824 | 3869 | 0 | +69.15(+1.82%) |
Jan 07, 2015 | 3821 | 3827 | 3770 | 3800 | 0 | -0.37(-0.01%) |
Jan 06, 2015 | 3878 | 3888 | 3752 | 3800 | 0 | -66.50(-1.72%) |
Jan 05, 2015 | 3935 | 3935 | 3855 | 3867 | 0 | -70.05(-1.78%) |
Jan 02, 2015 | 3984 | 3990 | 3893 | 3937 | 0 | -18.51(-0.47%) |
Dec 31, 2014 | 3955 | 3955 | 3955 | 3955 | 0 | -0.23(-0.01%) |
Dec 30, 2014 | 3940 | 3967 | 3939 | 3955 | 0 | +13.72(+0.35%) |
Dec 29, 2014 | 3906 | 3954 | 3897 | 3942 | 0 | +17.59(+0.45%) |
Dec 26, 2014 | 3910 | 3938 | 3901 | 3924 | 0 | +24.05(+0.62%) |
Dec 24, 2014 | 3900 | 3900 | 3900 | 3900 | 0 | +47.49(+1.23%) |
Dec 23, 2014 | 3880 | 3880 | 3832 | 3853 | 0 | -9.89(-0.26%) |
Dec 22, 2014 | 3843 | 3876 | 3843 | 3862 | 0 | +29.66(+0.77%) |
Dec 19, 2014 | 3787 | 3835 | 3781 | 3833 | 0 | +35.45(+0.93%) |
Dec 18, 2014 | 3753 | 3814 | 3711 | 3797 | 0 | +74.34(+2.00%) |
Dec 17, 2014 | 3679 | 3735 | 3586 | 3723 | 0 | +48.14(+1.31%) |
Dec 16, 2014 | 3772 | 3776 | 3671 | 3675 | 0 | -94.46(-2.51%) |
Dec 15, 2014 | 3769 | 3807 | 3719 | 3769 | 0 | +19.67(+0.52%) |
Dec 12, 2014 | 3790 | 3794 | 3749 | 3750 | 0 | -24.96(-0.66%) |
Dec 11, 2014 | 3765 | 3821 | 3761 | 3775 | 0 | +51.30(+1.38%) |
Dec 10, 2014 | 3782 | 3794 | 3720 | 3723 | 0 | -15.47(-0.41%) |
Dec 09, 2014 | 3750 | 3757 | 3693 | 3739 | 0 | -110.51(-2.87%) |
Dec 08, 2014 | 3854 | 3881 | 3838 | 3849 | 0 | -25.70(-0.66%) |
Dec 05, 2014 | 3863 | 3890 | 3860 | 3875 | 0 | +33.48(+0.87%) |
Dec 04, 2014 | 3844 | 3859 | 3831 | 3841 | 0 | +55.00(+1.45%) |
Dec 03, 2014 | 3752 | 3792 | 3741 | 3786 | 0 | +33.24(+0.89%) |
Dec 02, 2014 | 3748 | 3786 | 3733 | 3753 | 0 | +21.02(+0.56%) |