Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15075 | 15325 | 15025 | 15325 | 7 | +200.00(+1.32%) |
May 28, 2015 | 15250 | 15475 | 15125 | 15125 | 4 | -150.00(-0.98%) |
May 27, 2015 | 15025 | 15375 | 15000 | 15275 | 16 | +325.00(+2.17%) |
May 26, 2015 | 15075 | 15075 | 14925 | 14950 | 19 | -100.00(-0.66%) |
May 22, 2015 | 15175 | 15050 | 15050 | 15050 | 7 | +50.00(+0.33%) |
May 21, 2015 | 14950 | 15200 | 14895 | 15000 | 12 | +100.00(+0.67%) |
May 20, 2015 | 14975 | 15000 | 14790 | 14900 | 5 | +25.00(+0.17%) |
May 19, 2015 | 15125 | 15350 | 14825 | 14875 | 15 | -150.00(-1.00%) |
May 18, 2015 | 15100 | 15225 | 14925 | 15025 | 9 | +0.00(+0.00%) |
May 15, 2015 | 15000 | 15200 | 14875 | 15025 | 10 | +25.00(+0.17%) |
May 14, 2015 | 14750 | 15000 | 14735 | 15000 | 19 | +50.00(+0.33%) |
May 13, 2015 | 14750 | 14975 | 14550 | 14950 | 14 | +225.00(+1.53%) |
May 12, 2015 | 14975 | 15125 | 14052 | 14725 | 48 | -325.00(-2.16%) |
May 11, 2015 | 14875 | 15375 | 14000 | 15050 | 47 | +200.00(+1.35%) |
May 08, 2015 | 15450 | 15500 | 14375 | 14850 | 36 | -225.00(-1.49%) |
May 07, 2015 | 14875 | 15575 | 14625 | 15075 | 73 | +700.00(+4.87%) |
May 06, 2015 | 12600 | 14850 | 12550 | 14375 | 135 | +1650.00(+12.97%) |
May 05, 2015 | 12600 | 12725 | 12250 | 12725 | 21 | +25.00(+0.20%) |
May 04, 2015 | 12875 | 12900 | 12500 | 12700 | 29 | -75.00(-0.59%) |
May 01, 2015 | 12825 | 12875 | 12750 | 12775 | 3 | -12.50(-0.10%) |
Apr 30, 2015 | 13075 | 13250 | 12775 | 12788 | 21 | -212.50(-1.63%) |
Apr 29, 2015 | 12950 | 13050 | 12850 | 13000 | 18 | +150.00(+1.17%) |
Apr 28, 2015 | 12900 | 13025 | 12770 | 12850 | 4 | -50.00(-0.39%) |
Apr 27, 2015 | 13200 | 13200 | 12875 | 12900 | 4 | -150.20(-1.15%) |
Apr 24, 2015 | 12750 | 13324 | 12675 | 13050 | 20 | +250.20(+1.95%) |
Apr 23, 2015 | 12675 | 12800 | 12625 | 12800 | 13 | +50.00(+0.39%) |
Apr 22, 2015 | 12975 | 13100 | 12750 | 12750 | 12 | -425.00(-3.23%) |
Apr 21, 2015 | 13125 | 13300 | 12950 | 13175 | 6 | -25.00(-0.19%) |
Apr 20, 2015 | 13075 | 13225 | 13000 | 13200 | 7 | +175.00(+1.34%) |
Apr 17, 2015 | 12875 | 13500 | 12750 | 13025 | 22 | -175.00(-1.33%) |
Apr 16, 2015 | 13475 | 13475 | 13125 | 13200 | 4 | -50.00(-0.38%) |
Apr 15, 2015 | 13300 | 13450 | 12975 | 13250 | 25 | +75.00(+0.57%) |
Apr 14, 2015 | 13000 | 13350 | 13000 | 13175 | 24 | +0.00(+0.00%) |
Apr 13, 2015 | 13625 | 13625 | 12875 | 13175 | 43 | -325.00(-2.41%) |
Apr 10, 2015 | 13450 | 13550 | 13300 | 13500 | 20 | +150.00(+1.12%) |
Apr 09, 2015 | 13125 | 13625 | 13025 | 13350 | 19 | +225.00(+1.71%) |
Apr 08, 2015 | 13150 | 13375 | 13025 | 13125 | 27 | -250.00(-1.87%) |
Apr 07, 2015 | 13225 | 13675 | 13150 | 13375 | 18 | -50.00(-0.37%) |
Apr 06, 2015 | 13350 | 13950 | 13150 | 13425 | 24 | -125.00(-0.92%) |
Apr 02, 2015 | 13350 | 13550 | 13550 | 13550 | 43 | +300.00(+2.26%) |
Apr 01, 2015 | 13900 | 13962 | 13250 | 13250 | 32 | -725.00(-5.19%) |
Mar 31, 2015 | 14050 | 14175 | 13775 | 13975 | 15 | -150.00(-1.06%) |
Mar 30, 2015 | 15400 | 15400 | 13525 | 14125 | 118 | -1500.00(-9.60%) |
Mar 27, 2015 | 15000 | 16550 | 15000 | 15625 | 69 | -1875.00(-10.71%) |
Mar 26, 2015 | 16875 | 17500 | 16361 | 17500 | 31 | +1025.00(+6.22%) |
Mar 25, 2015 | 17125 | 17475 | 16000 | 16475 | 29 | -400.00(-2.37%) |
Mar 24, 2015 | 16675 | 17150 | 16550 | 16875 | 18 | +250.00(+1.50%) |
Mar 23, 2015 | 16050 | 16625 | 15850 | 16625 | 25 | +450.00(+2.78%) |
Mar 20, 2015 | 15825 | 16175 | 15300 | 16175 | 16 | +575.00(+3.69%) |
Mar 19, 2015 | 15650 | 15775 | 15575 | 15600 | 5 | -25.00(-0.16%) |
Mar 18, 2015 | 15900 | 15900 | 15150 | 15625 | 11 | -425.00(-2.65%) |
Mar 17, 2015 | 15175 | 16200 | 15050 | 16050 | 16 | +700.00(+4.56%) |
Mar 16, 2015 | 16100 | 16250 | 15350 | 15350 | 13 | -650.00(-4.06%) |
Mar 13, 2015 | 16000 | 16288 | 15700 | 16000 | 14 | -150.00(-0.93%) |
Mar 12, 2015 | 15975 | 16250 | 15700 | 16150 | 14 | +225.00(+1.41%) |
Mar 11, 2015 | 15875 | 16100 | 15325 | 15925 | 26 | +450.00(+2.91%) |
Mar 10, 2015 | 15625 | 16050 | 15025 | 15475 | 22 | -225.00(-1.43%) |
Mar 09, 2015 | 14875 | 15875 | 14800 | 15700 | 36 | +1075.00(+7.35%) |
Mar 06, 2015 | 15275 | 15275 | 14425 | 14625 | 11 | -425.00(-2.82%) |
Mar 05, 2015 | 14325 | 15150 | 14075 | 15050 | 18 | +900.00(+6.36%) |
Mar 04, 2015 | 14025 | 14350 | 13750 | 14150 | 9 | -50.00(-0.35%) |
Mar 03, 2015 | 14300 | 14500 | 13950 | 14200 | 11 | +25.00(+0.18%) |