Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 3982 | 4003 | 3976 | 3992 | 0 | +10.72(+0.27%) |
Nov 28, 2014 | 3962 | 3983 | 3962 | 3981 | 0 | +18.98(+0.48%) |
Nov 27, 2014 | 3976 | 3988 | 3961 | 3962 | 0 | -13.78(-0.35%) |
Nov 26, 2014 | 3972 | 3981 | 3964 | 3976 | 0 | +3.82(+0.10%) |
Nov 25, 2014 | 3988 | 3997 | 3966 | 3972 | 0 | -16.00(-0.40%) |
Nov 22, 2014 | 3976 | 4006 | 3976 | 3988 | 0 | +11.86(+0.30%) |
Nov 21, 2014 | 3975 | 3980 | 3966 | 3976 | 0 | +1.03(+0.03%) |
Nov 20, 2014 | 3934 | 3977 | 3933 | 3975 | 0 | +41.51(+1.06%) |
Nov 19, 2014 | 3922 | 3939 | 3917 | 3934 | 0 | +11.66(+0.30%) |
Nov 18, 2014 | 3920 | 3932 | 3917 | 3922 | 0 | +2.13(+0.05%) |
Nov 15, 2014 | 3932 | 3932 | 3911 | 3920 | 0 | -11.95(-0.30%) |
Nov 14, 2014 | 3922 | 3940 | 3920 | 3932 | 0 | +10.18(+0.26%) |
Nov 13, 2014 | 3891 | 3930 | 3883 | 3922 | 0 | +30.25(+0.78%) |
Nov 12, 2014 | 3890 | 3896 | 3878 | 3891 | 0 | +0.93(+0.02%) |
Nov 11, 2014 | 3888 | 3893 | 3875 | 3890 | 0 | +2.37(+0.06%) |
Nov 08, 2014 | 3892 | 3899 | 3886 | 3888 | 0 | -2.23(-0.06%) |
Nov 07, 2014 | 3909 | 3910 | 3888 | 3890 | 0 | -18.16(-0.46%) |
Nov 06, 2014 | 3903 | 3915 | 3902 | 3908 | 0 | +7.31(+0.19%) |
Nov 05, 2014 | 3901 | 3917 | 3891 | 3901 | 0 | +0.01(+0.00%) |
Nov 04, 2014 | 3851 | 3904 | 3847 | 3901 | 0 | +50.17(+1.30%) |
Oct 30, 2014 | 3805 | 3859 | 3805 | 3851 | 0 | +46.07(+1.21%) |
Oct 29, 2014 | 3792 | 3814 | 3787 | 3805 | 0 | +12.68(+0.33%) |
Oct 28, 2014 | 3795 | 3813 | 3784 | 3792 | 0 | -2.61(-0.07%) |
Oct 27, 2014 | 3823 | 3829 | 3784 | 3795 | 0 | -27.72(-0.73%) |
Oct 24, 2014 | 3817 | 3833 | 3816 | 3823 | 0 | +5.67(+0.15%) |
Oct 23, 2014 | 3809 | 3829 | 3807 | 3817 | 0 | +8.21(+0.22%) |
Oct 22, 2014 | 3794 | 3820 | 3793 | 3809 | 0 | +14.17(+0.37%) |
Oct 21, 2014 | 3757 | 3809 | 3757 | 3794 | 0 | +37.39(+1.00%) |
Oct 20, 2014 | 3762 | 3769 | 3752 | 3757 | 0 | -3.63(-0.10%) |
Oct 17, 2014 | 3778 | 3814 | 3754 | 3761 | 0 | -17.29(-0.46%) |
Oct 16, 2014 | 3791 | 3801 | 3770 | 3778 | 0 | -13.25(-0.35%) |
Oct 15, 2014 | 3846 | 3846 | 3785 | 3791 | 0 | -54.95(-1.43%) |
Oct 14, 2014 | 3858 | 3863 | 3840 | 3846 | 0 | -12.26(-0.32%) |
Oct 13, 2014 | 3832 | 3872 | 3832 | 3858 | 0 | +26.58(+0.69%) |
Oct 10, 2014 | 3885 | 3886 | 3828 | 3832 | 0 | -52.90(-1.36%) |
Oct 09, 2014 | 3920 | 3920 | 3881 | 3885 | 0 | -28.71(-0.73%) |
Oct 08, 2014 | 3934 | 3940 | 3908 | 3914 | 0 | -19.89(-0.51%) |
Oct 07, 2014 | 3949 | 3949 | 3921 | 3933 | 0 | -15.27(-0.39%) |
Oct 06, 2014 | 3923 | 3954 | 3923 | 3949 | 0 | +24.37(+0.62%) |
Oct 03, 2014 | 3876 | 3926 | 3876 | 3924 | 0 | +51.79(+1.34%) |
Oct 02, 2014 | 3883 | 3890 | 3839 | 3873 | 0 | -9.64(-0.25%) |
Oct 01, 2014 | 3944 | 3945 | 3879 | 3882 | 0 | -61.40(-1.56%) |
Sep 30, 2014 | 3945 | 3952 | 3932 | 3944 | 0 | -0.32(-0.01%) |
Sep 29, 2014 | 3967 | 3968 | 3915 | 3944 | 0 | -24.73(-0.62%) |
Sep 26, 2014 | 3976 | 3984 | 3967 | 3969 | 0 | -7.56(-0.19%) |
Sep 25, 2014 | 3974 | 3981 | 3965 | 3976 | 0 | +3.38(+0.09%) |
Sep 24, 2014 | 3962 | 3978 | 3962 | 3973 | 0 | +10.51(+0.27%) |
Sep 23, 2014 | 4001 | 4001 | 3957 | 3962 | 0 | -37.06(-0.93%) |
Sep 22, 2014 | 4026 | 4032 | 3997 | 3999 | 0 | -29.21(-0.73%) |
Sep 17, 2014 | 3994 | 4032 | 3994 | 4029 | 0 | +34.56(+0.87%) |
Sep 16, 2014 | 3968 | 4018 | 3968 | 3994 | 0 | +25.86(+0.65%) |
Sep 15, 2014 | 3993 | 3997 | 3966 | 3968 | 0 | -22.84(-0.57%) |
Sep 12, 2014 | 4026 | 4039 | 3988 | 3991 | 0 | -34.76(-0.86%) |
Sep 11, 2014 | 4067 | 4067 | 4022 | 4026 | 0 | -41.32(-1.02%) |
Sep 10, 2014 | 4063 | 4069 | 4047 | 4067 | 0 | +4.54(+0.11%) |
Sep 09, 2014 | 4054 | 4068 | 4054 | 4063 | 0 | +2.46(+0.06%) |
Sep 08, 2014 | 4073 | 4073 | 4052 | 4060 | 0 | -11.21(-0.28%) |
Sep 05, 2014 | 4086 | 4086 | 4062 | 4071 | 0 | -15.07(-0.37%) |
Sep 04, 2014 | 4095 | 4120 | 4080 | 4086 | 0 | -8.32(-0.20%) |
Sep 03, 2014 | 4055 | 4100 | 4055 | 4095 | 0 | +39.55(+0.98%) |
Sep 02, 2014 | 4012 | 4062 | 4010 | 4055 | 0 | +43.04(+1.07%) |