Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27242 | 27242 | 26898 | 27011 | 0 | -214.60(-0.79%) |
Apr 29, 2015 | 27396 | 27439 | 27176 | 27226 | 9,500 | -170.50(-0.62%) |
Apr 28, 2015 | 27216 | 27482 | 27073 | 27396 | 10,300 | +219.40(+0.81%) |
Apr 27, 2015 | 27566 | 27567 | 27142 | 27177 | 12,100 | -260.90(-0.95%) |
Apr 24, 2015 | 27805 | 27829 | 27345 | 27438 | 12,000 | -297.10(-1.07%) |
Apr 23, 2015 | 27977 | 28088 | 27621 | 27735 | 11,400 | -155.10(-0.56%) |
Apr 22, 2015 | 27757 | 27947 | 27386 | 27890 | 11,700 | +214.10(+0.77%) |
Apr 21, 2015 | 27860 | 27977 | 27598 | 27676 | 20,700 | -210.20(-0.75%) |
Apr 20, 2015 | 28526 | 28540 | 27802 | 27886 | 19,000 | -555.90(-1.95%) |
Apr 17, 2015 | 28683 | 28696 | 28404 | 28442 | 13,900 | -223.90(-0.78%) |
Apr 16, 2015 | 28876 | 28876 | 28498 | 28666 | 8,400 | -133.70(-0.46%) |
Apr 15, 2015 | 29087 | 29095 | 28722 | 28800 | 10,500 | -244.70(-0.84%) |
Apr 14, 2015 | 28955 | 29072 | 28844 | 29044 | 0 | +0.00(+0.00%) |
Apr 13, 2015 | 28955 | 29072 | 28844 | 29044 | 8,500 | +165.00(+0.57%) |
Apr 10, 2015 | 28889 | 28908 | 28757 | 28879 | 8,000 | -5.80(-0.02%) |
Apr 09, 2015 | 28858 | 28907 | 28622 | 28885 | 13,100 | +177.40(+0.62%) |
Apr 08, 2015 | 28602 | 28763 | 28567 | 28708 | 9,800 | +191.20(+0.67%) |
Apr 07, 2015 | 28582 | 28641 | 28274 | 28517 | 11,900 | +12.10(+0.04%) |
Apr 06, 2015 | 28352 | 28531 | 28222 | 28504 | 8,300 | +244.40(+0.86%) |
Apr 02, 2015 | 27955 | 28298 | 27889 | 28260 | 0 | +0.00(+0.00%) |
Apr 01, 2015 | 27955 | 28298 | 27889 | 28260 | 8,100 | +302.60(+1.08%) |
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%) |