Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3655 | 3696 | 3596 | 3658 | 4,530 | +0.00(+0.00%) |
May 28, 2015 | 3760 | 3762 | 3652 | 3658 | 4,084 | -121.20(-3.21%) |
May 27, 2015 | 3812 | 3830 | 3754 | 3779 | 3,928 | -14.40(-0.38%) |
May 26, 2015 | 3822 | 3868 | 3758 | 3793 | 5,817 | -48.00(-1.25%) |
May 22, 2015 | 3841 | 3841 | 3841 | 0 | -30.00(-0.77%) | |
May 21, 2015 | 3844 | 3911 | 3798 | 3871 | 6,846 | +37.20(+0.97%) |
May 20, 2015 | 3782 | 3840 | 3677 | 3834 | 9,675 | +66.00(+1.75%) |
May 19, 2015 | 3682 | 3768 | 3671 | 3768 | 5,103 | +82.80(+2.25%) |
May 18, 2015 | 3595 | 3692 | 3572 | 3685 | 3,368 | +80.40(+2.23%) |
May 15, 2015 | 3582 | 3632 | 3556 | 3605 | 3,712 | +16.80(+0.47%) |
May 14, 2015 | 3574 | 3644 | 3528 | 3588 | 2,977 | +13.20(+0.37%) |
May 13, 2015 | 3588 | 3598 | 3551 | 3575 | 3,502 | -21.00(-0.58%) |
May 12, 2015 | 3593 | 3632 | 3532 | 3596 | 2,751 | -28.20(-0.78%) |
May 11, 2015 | 3656 | 3689 | 3616 | 3624 | 5,375 | -16.80(-0.46%) |
May 08, 2015 | 3599 | 3668 | 3583 | 3641 | 4,461 | +70.80(+1.98%) |
May 07, 2015 | 3535 | 3587 | 3476 | 3570 | 7,529 | +48.00(+1.36%) |
May 06, 2015 | 3514 | 3583 | 3457 | 3522 | 4,577 | +25.20(+0.72%) |
May 05, 2015 | 3677 | 3719 | 3464 | 3497 | 6,555 | -204.00(-5.51%) |
May 04, 2015 | 3601 | 3762 | 3601 | 3701 | 6,615 | +128.40(+3.59%) |
May 01, 2015 | 3618 | 3673 | 3457 | 3572 | 7,132 | -36.00(-1.00%) |
Apr 30, 2015 | 3842 | 3918 | 3492 | 3608 | 10,290 | -192.00(-5.05%) |
Apr 29, 2015 | 3714 | 3820 | 3678 | 3800 | 9,167 | +75.60(+2.03%) |
Apr 28, 2015 | 3778 | 3824 | 3628 | 3725 | 6,031 | -48.00(-1.27%) |
Apr 27, 2015 | 3998 | 4006 | 3745 | 3773 | 5,891 | -201.60(-5.07%) |
Apr 24, 2015 | 4009 | 4037 | 3967 | 3974 | 3,415 | -45.60(-1.13%) |
Apr 23, 2015 | 3966 | 4052 | 3961 | 4020 | 6,152 | +19.20(+0.48%) |
Apr 22, 2015 | 4164 | 4167 | 3961 | 4001 | 6,194 | -159.60(-3.84%) |
Apr 21, 2015 | 4216 | 4253 | 4138 | 4160 | 2,580 | -26.40(-0.63%) |
Apr 20, 2015 | 4129 | 4253 | 4036 | 4187 | 5,191 | +48.00(+1.16%) |
Apr 17, 2015 | 4140 | 4186 | 4045 | 4139 | 5,195 | -22.80(-0.55%) |
Apr 16, 2015 | 4229 | 4229 | 4146 | 4162 | 3,190 | -60.00(-1.42%) |
Apr 15, 2015 | 4108 | 4253 | 4040 | 4222 | 4,842 | +117.60(+2.87%) |
Apr 14, 2015 | 4166 | 4186 | 4078 | 4104 | 3,081 | -74.40(-1.78%) |
Apr 13, 2015 | 4126 | 4184 | 4112 | 4178 | 3,431 | +43.20(+1.04%) |
Apr 10, 2015 | 4073 | 4141 | 4066 | 4135 | 3,184 | +73.20(+1.80%) |
Apr 09, 2015 | 4064 | 4135 | 4054 | 4062 | 4,018 | -19.20(-0.47%) |
Apr 08, 2015 | 4019 | 4129 | 3976 | 4081 | 6,181 | +76.80(+1.92%) |
Apr 07, 2015 | 3967 | 4052 | 3967 | 4004 | 4,021 | +43.20(+1.09%) |
Apr 06, 2015 | 3985 | 4045 | 3946 | 3961 | 3,229 | -60.00(-1.49%) |
Apr 02, 2015 | 4021 | 4021 | 4021 | 0 | -7.20(-0.18%) | |
Apr 01, 2015 | 3995 | 4036 | 3919 | 4028 | 6,348 | +34.80(+0.87%) |
Mar 31, 2015 | 4040 | 4088 | 3986 | 3994 | 3,911 | -75.60(-1.86%) |
Mar 30, 2015 | 4156 | 4158 | 4033 | 4069 | 3,721 | -34.80(-0.85%) |
Mar 27, 2015 | 3936 | 4122 | 3925 | 4104 | 4,877 | +151.20(+3.83%) |
Mar 26, 2015 | 4034 | 4076 | 3887 | 3953 | 5,098 | -82.80(-2.05%) |
Mar 25, 2015 | 4193 | 4218 | 3976 | 4036 | 7,887 | -135.60(-3.25%) |
Mar 24, 2015 | 4181 | 4268 | 4159 | 4171 | 5,835 | +4.80(+0.12%) |
Mar 23, 2015 | 4164 | 4195 | 4098 | 4166 | 4,322 | -2.40(-0.06%) |
Mar 20, 2015 | 4250 | 4307 | 4128 | 4169 | 8,607 | -46.80(-1.11%) |
Mar 19, 2015 | 4086 | 4234 | 4069 | 4216 | 6,034 | +135.60(+3.32%) |
Mar 18, 2015 | 4082 | 4130 | 4027 | 4080 | 6,298 | +4.80(+0.12%) |
Mar 17, 2015 | 4110 | 4163 | 4039 | 4075 | 5,776 | -61.20(-1.48%) |
Mar 16, 2015 | 4159 | 4204 | 4080 | 4136 | 3,791 | +14.40(+0.35%) |
Mar 13, 2015 | 4116 | 4192 | 4069 | 4122 | 3,857 | +12.00(+0.29%) |
Mar 12, 2015 | 4230 | 4248 | 4049 | 4110 | 6,643 | -111.60(-2.64%) |
Mar 11, 2015 | 4285 | 4316 | 4168 | 4222 | 5,623 | -30.00(-0.71%) |
Mar 10, 2015 | 4036 | 4326 | 4020 | 4252 | 7,261 | +186.00(+4.57%) |
Mar 09, 2015 | 4186 | 4218 | 4051 | 4066 | 4,174 | -103.20(-2.48%) |
Mar 06, 2015 | 4226 | 4235 | 4152 | 4169 | 3,114 | -67.20(-1.59%) |
Mar 05, 2015 | 4320 | 4420 | 4222 | 4236 | 3,932 | -52.80(-1.23%) |
Mar 04, 2015 | 4332 | 4224 | 4289 | 3,942 | +64.80(+1.53%) | |
Mar 03, 2015 | 4224 | 4,732 | +22.80(+0.54%) |