Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3708 | 3725 | 3655 | 3673 | 0 | -46.21(-1.24%) |
Apr 29, 2015 | 3790 | 3799 | 3676 | 3719 | 0 | -109.53(-2.86%) |
Apr 28, 2015 | 3812 | 3843 | 3755 | 3828 | 0 | -7.75(-0.20%) |
Apr 27, 2015 | 3877 | 3889 | 3830 | 3836 | 0 | -58.43(-1.50%) |
Apr 24, 2015 | 3873 | 3912 | 3861 | 3894 | 0 | +29.19(+0.76%) |
Apr 23, 2015 | 3843 | 3882 | 3840 | 3865 | 0 | +1.65(+0.04%) |
Apr 22, 2015 | 3877 | 3878 | 3826 | 3864 | 0 | -6.61(-0.17%) |
Apr 21, 2015 | 3829 | 3874 | 3814 | 3870 | 0 | +58.07(+1.52%) |
Apr 20, 2015 | 3769 | 3814 | 3750 | 3812 | 0 | +78.69(+2.11%) |
Apr 17, 2015 | 3738 | 3755 | 3721 | 3733 | 0 | -29.76(-0.79%) |
Apr 16, 2015 | 3759 | 3793 | 3756 | 3763 | 0 | +1.74(+0.05%) |
Apr 15, 2015 | 3776 | 3794 | 3749 | 3761 | 0 | +8.80(+0.23%) |
Apr 14, 2015 | 3737 | 3757 | 3715 | 3753 | 0 | +9.16(+0.24%) |
Apr 13, 2015 | 3738 | 3786 | 3734 | 3744 | 0 | +1.55(+0.04%) |
Apr 10, 2015 | 3741 | 3764 | 3739 | 3742 | 0 | +13.25(+0.36%) |
Apr 09, 2015 | 3755 | 3776 | 3719 | 3729 | 0 | -22.34(-0.60%) |
Apr 08, 2015 | 3715 | 3754 | 3712 | 3751 | 0 | +49.42(+1.34%) |
Apr 07, 2015 | 3729 | 3743 | 3701 | 3702 | 0 | -5.45(-0.15%) |
Apr 06, 2015 | 3706 | 3739 | 3697 | 3707 | 0 | -43.40(-1.16%) |
Apr 02, 2015 | 3750 | 3750 | 3750 | 3750 | 0 | -79.67(-2.08%) |
Apr 01, 2015 | 3866 | 3877 | 3817 | 3830 | 0 | -95.16(-2.42%) |
Mar 31, 2015 | 3941 | 3946 | 3915 | 3925 | 0 | -25.29(-0.64%) |
Mar 30, 2015 | 3940 | 3959 | 3932 | 3951 | 0 | +39.06(+1.00%) |
Mar 27, 2015 | 3871 | 3918 | 3871 | 3912 | 0 | +47.39(+1.23%) |
Mar 26, 2015 | 3836 | 3876 | 3820 | 3864 | 0 | -31.80(-0.82%) |
Mar 25, 2015 | 4003 | 4003 | 3894 | 3896 | 0 | -110.93(-2.77%) |
Mar 24, 2015 | 4014 | 4021 | 4001 | 4007 | 0 | -21.54(-0.53%) |
Mar 23, 2015 | 4070 | 4081 | 4028 | 4028 | 0 | -46.65(-1.14%) |
Mar 20, 2015 | 4053 | 4075 | 4048 | 4075 | 0 | +33.72(+0.83%) |
Mar 19, 2015 | 4034 | 4046 | 4021 | 4041 | 0 | +24.34(+0.61%) |
Mar 18, 2015 | 3996 | 4023 | 3977 | 4017 | 0 | +20.08(+0.50%) |
Mar 17, 2015 | 3965 | 4009 | 3960 | 3997 | 0 | +85.82(+2.19%) |
Mar 16, 2015 | 3888 | 3919 | 3885 | 3911 | 0 | +60.59(+1.57%) |
Mar 13, 2015 | 3850 | 3874 | 3821 | 3851 | 0 | +2.08(+0.05%) |
Mar 12, 2015 | 3797 | 3850 | 3794 | 3848 | 0 | +73.08(+1.94%) |
Mar 11, 2015 | 3735 | 3784 | 3731 | 3775 | 0 | +45.25(+1.21%) |
Mar 10, 2015 | 3767 | 3768 | 3725 | 3730 | 0 | -64.41(-1.70%) |
Mar 09, 2015 | 3798 | 3814 | 3778 | 3795 | 0 | +11.42(+0.30%) |
Mar 06, 2015 | 3797 | 3830 | 3778 | 3783 | 0 | -31.57(-0.83%) |
Mar 05, 2015 | 3832 | 3832 | 3794 | 3815 | 0 | -11.60(-0.30%) |
Mar 04, 2015 | 3837 | 3829 | 3799 | 3826 | 0 | -10.85(-0.28%) |
Mar 03, 2015 | 3814 | 3840 | 3803 | 3837 | 0 | +2.86(+0.07%) |
Mar 02, 2015 | 3824 | 3850 | 3815 | 3834 | 0 | +12.36(+0.32%) |
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%) |