Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4229 | 4278 | 3970 | 4061 | 12,042 | -206.40(-4.84%) |
Feb 26, 2015 | 4267 | 8,398 | -57.60(-1.33%) | |||
Feb 25, 2015 | 4364 | 4397 | 4315 | 4325 | 8,681 | -61.20(-1.40%) |
Feb 24, 2015 | 4482 | 4495 | 4373 | 4386 | 4,455 | -76.80(-1.72%) |
Feb 23, 2015 | 4526 | 4547 | 4410 | 4463 | 6,734 | -26.40(-0.59%) |
Feb 20, 2015 | 4556 | 4591 | 4470 | 4489 | 7,960 | -63.60(-1.40%) |
Feb 19, 2015 | 4613 | 4616 | 4506 | 4553 | 9,843 | +55.20(+1.23%) |
Feb 18, 2015 | 4494 | 4534 | 4454 | 4498 | 6,363 | +4.80(+0.11%) |
Feb 17, 2015 | 4344 | 4504 | 4344 | 4493 | 6,344 | +156.00(+3.60%) |
Feb 13, 2015 | 4337 | 4337 | 4337 | 0 | -61.20(-1.39%) | |
Feb 12, 2015 | 4607 | 4634 | 4210 | 4398 | 12,104 | -28.80(-0.65%) |
Feb 11, 2015 | 4304 | 4530 | 4290 | 4427 | 22,048 | +99.60(+2.30%) |
Feb 10, 2015 | 4850 | 4931 | 4300 | 4327 | 26,398 | -462.00(-9.65%) |
Feb 09, 2015 | 4834 | 4894 | 4770 | 4789 | 4,543 | -58.80(-1.21%) |
Feb 06, 2015 | 5056 | 5089 | 4846 | 4848 | 5,188 | -228.00(-4.49%) |
Feb 05, 2015 | 4842 | 5108 | 4842 | 5076 | 6,205 | +244.20(+5.05%) |
Feb 04, 2015 | 4844 | 4848 | 4717 | 4832 | 5,747 | -63.00(-1.29%) |
Feb 03, 2015 | 4908 | 4974 | 4800 | 4895 | 4,845 | -12.00(-0.24%) |
Feb 02, 2015 | 5011 | 5134 | 4812 | 4907 | 7,202 | -79.20(-1.59%) |
Jan 30, 2015 | 5022 | 5157 | 4963 | 4986 | 6,253 | -54.00(-1.07%) |
Jan 29, 2015 | 5146 | 5146 | 5011 | 5040 | 6,684 | -64.80(-1.27%) |
Jan 28, 2015 | 5294 | 5299 | 5094 | 5105 | 4,125 | -139.20(-2.65%) |
Jan 27, 2015 | 5290 | 5316 | 5200 | 5244 | 3,439 | -96.00(-1.80%) |
Jan 26, 2015 | 5264 | 5399 | 5196 | 5340 | 4,393 | +88.80(+1.69%) |
Jan 23, 2015 | 5207 | 5252 | 5122 | 5251 | 2,734 | +25.20(+0.48%) |
Jan 22, 2015 | 5262 | 5056 | 5226 | 5,820 | +87.60(+1.70%) | |
Jan 21, 2015 | 5268 | 5300 | 5104 | 5138 | 2,292 | -130.80(-2.48%) |
Jan 20, 2015 | 5131 | 5320 | 5047 | 5269 | 4,067 | +158.40(+3.10%) |
Jan 16, 2015 | 4934 | 5126 | 4934 | 5111 | 5,978 | +157.20(+3.17%) |
Jan 15, 2015 | 4936 | 4954 | 5,395 | -198.00(-3.84%) | ||
Jan 14, 2015 | 5257 | 5387 | 5140 | 5152 | 7,868 | -156.00(-2.94%) |
Jan 13, 2015 | 5308 | 6,881 | +94.80(+1.82%) | |||
Jan 12, 2015 | 5100 | 5267 | 5059 | 5213 | 6,456 | +163.20(+3.23%) |
Jan 09, 2015 | 5040 | 5080 | 4953 | 5050 | 5,935 | +16.80(+0.33%) |
Jan 08, 2015 | 5162 | 5282 | 4908 | 5033 | 11,288 | +14.40(+0.29%) |
Jan 07, 2015 | 4852 | 5039 | 4808 | 5018 | 4,592 | +204.00(+4.24%) |
Jan 06, 2015 | 4861 | 4944 | 4746 | 4814 | 4,203 | -28.80(-0.59%) |
Jan 05, 2015 | 4841 | 4877 | 4727 | 4843 | 6,436 | -18.00(-0.37%) |
Jan 02, 2015 | 4952 | 5002 | 4805 | 4861 | 3,194 | -43.20(-0.88%) |
Dec 31, 2014 | 4904 | 4904 | 4904 | 0 | +27.60(+0.57%) | |
Dec 30, 2014 | 4903 | 4942 | 4854 | 4877 | 2,550 | -51.60(-1.05%) |
Dec 29, 2014 | 4769 | 4934 | 4752 | 4928 | 3,197 | +169.20(+3.56%) |
Dec 26, 2014 | 4694 | 4780 | 4645 | 4759 | 2,217 | +62.40(+1.33%) |
Dec 24, 2014 | 4697 | 4697 | 4697 | 0 | +88.80(+1.93%) | |
Dec 23, 2014 | 4840 | 4840 | 4554 | 4608 | 3,560 | -198.00(-4.12%) |
Dec 22, 2014 | 4804 | 4890 | 4710 | 4806 | 3,906 | -1.20(-0.02%) |
Dec 19, 2014 | 4829 | 4870 | 4588 | 4807 | 12,770 | -34.80(-0.72%) |
Dec 18, 2014 | 4693 | 4848 | 4628 | 4842 | 4,315 | +225.60(+4.89%) |
Dec 17, 2014 | 4590 | 4764 | 4570 | 4616 | 5,339 | +26.40(+0.58%) |
Dec 16, 2014 | 4772 | 4590 | 3,824 | -18.00(-0.39%) | ||
Dec 15, 2014 | 4730 | 4788 | 4562 | 4608 | 5,578 | -36.00(-0.78%) |
Dec 12, 2014 | 4586 | 4691 | 4555 | 4644 | 2,700 | +7.20(+0.16%) |
Dec 11, 2014 | 4643 | 4788 | 4315 | 4637 | 3,021 | +42.00(+0.91%) |
Dec 10, 2014 | 4654 | 4705 | 4520 | 4595 | 3,485 | -58.80(-1.26%) |
Dec 09, 2014 | 4469 | 4720 | 4465 | 4654 | 4,922 | +111.60(+2.46%) |
Dec 08, 2014 | 4520 | 4657 | 4476 | 4542 | 5,529 | +24.00(+0.53%) |
Dec 05, 2014 | 4324 | 4536 | 4302 | 4518 | 3,523 | +150.00(+3.43%) |
Dec 04, 2014 | 4429 | 4468 | 4345 | 4368 | 3,013 | -52.80(-1.19%) |
Dec 03, 2014 | 4362 | 4481 | 4351 | 4421 | 3,469 | +44.40(+1.01%) |
Dec 02, 2014 | 4282 | 4404 | 4218 | 4376 | 3,136 | +118.80(+2.79%) |