Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18720 | 19780 | 18400 | 18920 | 125 | -500.00(-2.57%) |
May 28, 2015 | 19480 | 19880 | 18300 | 19420 | 100 | -160.00(-0.82%) |
May 27, 2015 | 20600 | 20740 | 19540 | 19580 | 77 | -920.00(-4.49%) |
May 26, 2015 | 21680 | 21700 | 19900 | 20500 | 109 | -1240.00(-5.70%) |
May 22, 2015 | 22540 | 21740 | 21740 | 21740 | 10 | -860.00(-3.81%) |
May 21, 2015 | 23380 | 23380 | 22320 | 22600 | 15 | -700.00(-3.00%) |
May 20, 2015 | 23000 | 23500 | 22400 | 23300 | 14 | +380.00(+1.66%) |
May 19, 2015 | 23400 | 23460 | 22460 | 22920 | 19 | -580.00(-2.47%) |
May 18, 2015 | 23160 | 24180 | 22900 | 23500 | 21 | +460.00(+2.00%) |
May 15, 2015 | 22840 | 23080 | 22520 | 23040 | 37 | +60.00(+0.26%) |
May 14, 2015 | 23360 | 24295 | 22980 | 22980 | 23 | -240.00(-1.03%) |
May 13, 2015 | 23400 | 23690 | 22860 | 23220 | 32 | -400.00(-1.69%) |
May 12, 2015 | 23160 | 23660 | 23000 | 23620 | 18 | +400.00(+1.72%) |
May 11, 2015 | 23000 | 23680 | 23000 | 23220 | 22 | +180.00(+0.78%) |
May 08, 2015 | 22900 | 23280 | 22740 | 23040 | 32 | +20.00(+0.09%) |
May 07, 2015 | 23300 | 24140 | 23000 | 23020 | 25 | -60.00(-0.26%) |
May 06, 2015 | 23020 | 23240 | 22760 | 23080 | 51 | +60.00(+0.26%) |
May 05, 2015 | 23100 | 23200 | 22900 | 23020 | 97 | -80.00(-0.35%) |
May 04, 2015 | 23720 | 23960 | 22820 | 23100 | 118 | -40.00(-0.17%) |
May 01, 2015 | 23200 | 25678 | 22880 | 23140 | 37 | -100.00(-0.43%) |
Apr 30, 2015 | 24440 | 24460 | 23020 | 23240 | 37 | -1340.00(-5.45%) |
Apr 29, 2015 | 23540 | 24580 | 23320 | 24580 | 31 | +860.00(+3.63%) |
Apr 28, 2015 | 24600 | 24600 | 23000 | 23720 | 42 | -480.00(-1.98%) |
Apr 27, 2015 | 26040 | 26040 | 24180 | 24200 | 33 | -1340.00(-5.25%) |
Apr 24, 2015 | 25140 | 25980 | 24440 | 25540 | 98 | +660.00(+2.65%) |
Apr 23, 2015 | 24540 | 25480 | 24060 | 24880 | 35 | +380.00(+1.55%) |
Apr 22, 2015 | 24280 | 24780 | 23670 | 24500 | 30 | +340.00(+1.41%) |
Apr 21, 2015 | 24640 | 24660 | 23500 | 24160 | 105 | -480.00(-1.95%) |
Apr 20, 2015 | 25480 | 25620 | 24400 | 24640 | 80 | -840.00(-3.30%) |
Apr 17, 2015 | 25500 | 25980 | 25200 | 25480 | 57 | -280.00(-1.09%) |
Apr 16, 2015 | 26000 | 26380 | 25220 | 25760 | 50 | +260.00(+1.02%) |
Apr 15, 2015 | 25360 | 25520 | 24860 | 25500 | 122 | +590.00(+2.37%) |
Apr 14, 2015 | 25000 | 25180 | 24200 | 24910 | 109 | +850.00(+3.53%) |
Apr 13, 2015 | 23560 | 24100 | 23080 | 24060 | 65 | +500.00(+2.12%) |
Apr 10, 2015 | 23600 | 23600 | 23000 | 23560 | 42 | +220.00(+0.94%) |
Apr 09, 2015 | 23560 | 23600 | 23000 | 23340 | 31 | -120.00(-0.51%) |
Apr 08, 2015 | 23280 | 23600 | 21440 | 23460 | 95 | +340.00(+1.47%) |
Apr 07, 2015 | 21140 | 23240 | 21140 | 23120 | 157 | +2160.00(+10.31%) |
Apr 06, 2015 | 19540 | 21960 | 19540 | 20960 | 132 | +1860.00(+9.74%) |
Apr 02, 2015 | 19580 | 19100 | 19100 | 19100 | 8 | +300.00(+1.60%) |
Apr 01, 2015 | 18380 | 19235 | 18020 | 18800 | 13 | +260.00(+1.40%) |
Mar 31, 2015 | 18680 | 18920 | 18100 | 18540 | 5 | -180.00(-0.96%) |
Mar 30, 2015 | 18440 | 19320 | 17780 | 18720 | 7 | +260.00(+1.41%) |
Mar 27, 2015 | 17800 | 18840 | 17800 | 18460 | 11 | +680.00(+3.82%) |
Mar 26, 2015 | 17780 | 19560 | 16440 | 17780 | 12 | +100.00(+0.57%) |
Mar 25, 2015 | 18340 | 18340 | 17090 | 17680 | 15 | -540.00(-2.96%) |
Mar 24, 2015 | 18600 | 19000 | 17860 | 18220 | 9 | -460.00(-2.46%) |
Mar 23, 2015 | 19168 | 19460 | 18180 | 18680 | 12 | -720.00(-3.71%) |
Mar 20, 2015 | 19820 | 20000 | 19160 | 19400 | 32 | -420.00(-2.12%) |
Mar 19, 2015 | 19720 | 19940 | 19527 | 19820 | 5 | +140.00(+0.71%) |
Mar 18, 2015 | 19720 | 19882 | 18980 | 19680 | 8 | -40.00(-0.20%) |
Mar 17, 2015 | 19220 | 19760 | 18500 | 19720 | 9 | +380.00(+1.96%) |
Mar 16, 2015 | 20060 | 20060 | 18180 | 19340 | 23 | -440.00(-2.22%) |
Mar 13, 2015 | 20000 | 20280 | 19660 | 19780 | 18 | -220.00(-1.10%) |
Mar 12, 2015 | 19620 | 20540 | 19280 | 20000 | 27 | +220.00(+1.11%) |
Mar 11, 2015 | 19540 | 20220 | 19340 | 19780 | 10 | +220.00(+1.12%) |
Mar 10, 2015 | 19420 | 19680 | 18040 | 19560 | 21 | -480.00(-2.40%) |
Mar 09, 2015 | 20900 | 21260 | 19380 | 20040 | 29 | -1260.00(-5.92%) |
Mar 06, 2015 | 21980 | 22135 | 21200 | 21300 | 8 | -680.00(-3.09%) |
Mar 05, 2015 | 22360 | 22360 | 21916 | 21980 | 23 | -260.00(-1.17%) |
Mar 04, 2015 | 21780 | 22360 | 21360 | 22240 | 17 | +440.00(+2.02%) |
Mar 03, 2015 | 21400 | 21820 | 21200 | 21800 | 15 | +200.00(+0.93%) |