Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28070 | 28181 | 27868 | 27958 | 11,100 | -18.40(-0.07%) |
Mar 30, 2015 | 27656 | 28018 | 27625 | 27976 | 11,100 | +517.30(+1.88%) |
Mar 27, 2015 | 27650 | 27694 | 27248 | 27459 | 11,400 | +1.00(+0.00%) |
Mar 26, 2015 | 27938 | 27997 | 27385 | 27458 | 12,700 | -654.20(-2.33%) |
Mar 25, 2015 | 28216 | 28250 | 28031 | 28112 | 17,400 | -49.90(-0.18%) |
Mar 24, 2015 | 28209 | 28455 | 28130 | 28162 | 9,700 | -30.30(-0.11%) |
Mar 23, 2015 | 28317 | 28385 | 28164 | 28192 | 10,000 | -69.10(-0.24%) |
Mar 20, 2015 | 28465 | 28484 | 28210 | 28261 | 13,900 | -208.60(-0.73%) |
Mar 19, 2015 | 28805 | 28979 | 28412 | 28470 | 11,400 | -152.40(-0.53%) |
Mar 18, 2015 | 28767 | 28807 | 28547 | 28622 | 9,700 | -114.30(-0.40%) |
Mar 17, 2015 | 28595 | 28784 | 28435 | 28736 | 11,000 | +298.70(+1.05%) |
Mar 16, 2015 | 28546 | 28582 | 28384 | 28438 | 11,100 | -65.60(-0.23%) |
Mar 13, 2015 | 29135 | 29184 | 28448 | 28503 | 11,500 | -427.10(-1.48%) |
Mar 12, 2015 | 28799 | 28971 | 28773 | 28930 | 11,100 | +271.20(+0.95%) |
Mar 11, 2015 | 28726 | 28843 | 28608 | 28659 | 12,500 | -50.70(-0.18%) |
Mar 10, 2015 | 28924 | 28949 | 28584 | 28710 | 11,200 | -134.90(-0.47%) |
Mar 09, 2015 | 29316 | 29321 | 28800 | 28845 | 11,800 | -604.10(-2.05%) |
Mar 07, 2015 | 29437 | 29518 | 29162 | 29449 | 0 | +0.00(+0.00%) |
Mar 06, 2015 | 29437 | 29518 | 29162 | 29449 | 13,400 | +68.20(+0.23%) |
Mar 05, 2015 | 29937 | 30025 | 29289 | 29381 | 17,000 | -213.00(-0.72%) |
Mar 04, 2015 | 29500 | 29637 | 29365 | 29594 | 12,200 | +134.60(+0.46%) |
Mar 03, 2015 | 29533 | 29576 | 29260 | 29459 | 15,300 | +239.00(+0.82%) |
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%) |