Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 28865 | 29254 | 28837 | 29220 | 16,500 | +473.40(+1.65%) |
Feb 27, 2015 | 29052 | 29069 | 28694 | 28747 | 10,700 | -261.30(-0.90%) |
Feb 26, 2015 | 29115 | 29270 | 28968 | 29008 | 8,000 | +3.30(+0.01%) |
Feb 25, 2015 | 29017 | 29131 | 28876 | 29005 | 10,200 | +29.60(+0.10%) |
Feb 24, 2015 | 29317 | 29363 | 28913 | 28975 | 8,800 | -256.30(-0.88%) |
Feb 21, 2015 | 29446 | 29462 | 29178 | 29231 | 11,500 | -230.90(-0.78%) |
Feb 20, 2015 | 29435 | 29523 | 29108 | 29462 | 11,900 | +142.00(+0.48%) |
Feb 19, 2015 | 29136 | 29411 | 29127 | 29320 | 11,000 | +184.40(+0.63%) |
Feb 18, 2015 | 29171 | 29325 | 29083 | 29136 | 0 | +0.00(+0.00%) |
Feb 17, 2015 | 29171 | 29325 | 29083 | 29136 | 10,500 | +41.00(+0.14%) |
Feb 14, 2015 | 28889 | 29155 | 28836 | 29095 | 17,600 | +289.80(+1.01%) |
Feb 13, 2015 | 28650 | 28838 | 28406 | 28805 | 13,800 | +271.10(+0.95%) |
Feb 12, 2015 | 28450 | 28619 | 28424 | 28534 | 13,800 | +178.40(+0.63%) |
Feb 11, 2015 | 28122 | 28634 | 28044 | 28356 | 14,600 | +128.20(+0.45%) |
Feb 10, 2015 | 28566 | 28566 | 28183 | 28227 | 11,700 | -490.50(-1.71%) |
Feb 07, 2015 | 28892 | 28923 | 28647 | 28718 | 11,400 | -133.10(-0.46%) |
Feb 06, 2015 | 28912 | 29278 | 28753 | 28851 | 12,800 | -32.10(-0.11%) |
Feb 05, 2015 | 29130 | 29134 | 28825 | 28883 | 15,800 | -117.00(-0.40%) |
Feb 04, 2015 | 29217 | 29253 | 28900 | 29000 | 16,600 | -122.20(-0.42%) |
Feb 03, 2015 | 29144 | 29268 | 28958 | 29122 | 18,000 | -60.60(-0.21%) |
Jan 31, 2015 | 29802 | 29844 | 29070 | 29183 | 15,800 | -498.90(-1.68%) |
Jan 30, 2015 | 29516 | 29741 | 29378 | 29682 | 12,700 | +122.60(+0.41%) |
Jan 29, 2015 | 29566 | 29786 | 29418 | 29559 | 11,200 | -11.80(-0.04%) |
Jan 28, 2015 | 29452 | 29619 | 29286 | 29571 | 11,300 | +292.20(+1.00%) |
Jan 27, 2015 | 29189 | 29409 | 29166 | 29279 | 0 | +0.00(+0.00%) |
Jan 24, 2015 | 29189 | 29409 | 29166 | 29279 | 11,900 | +272.80(+0.94%) |
Jan 23, 2015 | 28958 | 29060 | 28892 | 29006 | 11,100 | +117.10(+0.41%) |
Jan 22, 2015 | 28843 | 28958 | 28793 | 28889 | 15,400 | +104.20(+0.36%) |
Jan 21, 2015 | 28325 | 28829 | 28325 | 28785 | 11,100 | +522.70(+1.85%) |
Jan 20, 2015 | 28250 | 28334 | 28197 | 28262 | 10,900 | +140.10(+0.50%) |
Jan 17, 2015 | 28057 | 28176 | 27945 | 28122 | 12,100 | +46.30(+0.16%) |
Jan 16, 2015 | 27831 | 28195 | 27704 | 28076 | 16,700 | +728.80(+2.67%) |
Jan 15, 2015 | 27432 | 27513 | 27203 | 27347 | 10,200 | -78.90(-0.29%) |
Jan 14, 2015 | 27612 | 27670 | 27325 | 27426 | 7,800 | -159.60(-0.58%) |
Jan 13, 2015 | 27524 | 27621 | 27324 | 27585 | 7,500 | +126.90(+0.46%) |
Jan 10, 2015 | 27404 | 27508 | 27120 | 27458 | 11,100 | +183.70(+0.67%) |
Jan 09, 2015 | 27179 | 27316 | 27102 | 27275 | 8,200 | +365.90(+1.36%) |
Jan 08, 2015 | 26983 | 27052 | 26776 | 26909 | 12,200 | -78.70(-0.29%) |
Jan 07, 2015 | 27694 | 27699 | 26937 | 26988 | 14,100 | -854.80(-3.07%) |
Jan 06, 2015 | 27978 | 28064 | 27787 | 27842 | 9,200 | -45.60(-0.16%) |
Jan 03, 2015 | 27521 | 27938 | 27519 | 27888 | 7,400 | +388.50(+1.41%) |
Jan 01, 2015 | 27358 | 27527 | 27346 | 27499 | 6,500 | +95.90(+0.35%) |
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%) |