Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14581 | 14812 | 14515 | 14674 | 324,263,392 | +36.20(+0.25%) |
Jan 29, 2015 | 14600 | 14673 | 14392 | 14637 | 253,821,648 | +34.40(+0.24%) |
Jan 28, 2015 | 14849 | 14853 | 14600 | 14603 | 239,058,864 | -231.00(-1.56%) |
Jan 27, 2015 | 14774 | 14839 | 14656 | 14834 | 223,926,672 | +36.10(+0.24%) |
Jan 26, 2015 | 14788 | 14804 | 14703 | 14798 | 186,840,592 | +18.50(+0.13%) |
Jan 23, 2015 | 14775 | 14853 | 14742 | 14779 | 226,367,728 | +15.30(+0.10%) |
Jan 22, 2015 | 14590 | 14792 | 14590 | 14764 | 266,872,048 | +203.60(+1.40%) |
Jan 21, 2015 | 14316 | 14624 | 14266 | 14560 | 300,489,248 | +252.00(+1.76%) |
Jan 20, 2015 | 14368 | 14378 | 14260 | 14308 | 279,251,424 | -4.10(-0.03%) |
Jan 19, 2015 | 14308 | 14324 | 14195 | 14312 | 97,312,992 | +3.10(+0.02%) |
Jan 16, 2015 | 14044 | 14331 | 14044 | 14309 | 303,918,752 | +267.60(+1.91%) |
Jan 15, 2015 | 14171 | 14042 | 353,728,256 | -42.60(-0.30%) | ||
Jan 14, 2015 | 14120 | 14120 | 13893 | 14084 | 298,845,376 | -102.80(-0.72%) |
Jan 13, 2015 | 14187 | 276,614,560 | -77.80(-0.55%) | |||
Jan 12, 2015 | 14378 | 14378 | 14122 | 14265 | 240,041,056 | -119.90(-0.83%) |
Jan 09, 2015 | 14485 | 14497 | 14325 | 14385 | 216,286,880 | -72.80(-0.50%) |
Jan 08, 2015 | 14369 | 14506 | 14369 | 14458 | 225,812,720 | +172.70(+1.21%) |
Jan 07, 2015 | 14324 | 14427 | 14266 | 14285 | 234,522,640 | +38.20(+0.27%) |
Jan 06, 2015 | 14368 | 14370 | 14162 | 14247 | 273,374,496 | -145.90(-1.01%) |
Jan 05, 2015 | 14709 | 14709 | 14340 | 14393 | 224,213,600 | -361.00(-2.45%) |
Jan 02, 2015 | 14637 | 14756 | 14631 | 14754 | 132,965,800 | +121.30(+0.83%) |
Dec 31, 2014 | 14632 | 14632 | 14632 | 0 | -7.60(-0.05%) | |
Dec 30, 2014 | 14663 | 14681 | 14602 | 14640 | 123,975,024 | -23.90(-0.16%) |
Dec 29, 2014 | 14634 | 14739 | 14629 | 14664 | 122,918,832 | +54.70(+0.37%) |
Dec 24, 2014 | 14609 | 14609 | 14609 | 0 | +15.20(+0.10%) | |
Dec 23, 2014 | 14471 | 14598 | 14471 | 14594 | 164,413,872 | +161.60(+1.12%) |
Dec 22, 2014 | 14495 | 14547 | 14395 | 14432 | 210,367,856 | -35.90(-0.25%) |
Dec 19, 2014 | 14390 | 14530 | 14349 | 14468 | 795,341,440 | +121.50(+0.85%) |
Dec 18, 2014 | 14356 | 14439 | 14193 | 14347 | 333,418,432 | +132.90(+0.94%) |
Dec 17, 2014 | 13880 | 14227 | 13832 | 14214 | 373,359,552 | +352.40(+2.54%) |
Dec 16, 2014 | 14057 | 13862 | 425,344,352 | +156.40(+1.14%) | ||
Dec 15, 2014 | 13758 | 13852 | 13636 | 13705 | 300,375,680 | -25.90(-0.19%) |
Dec 12, 2014 | 13847 | 13889 | 13713 | 13731 | 274,628,704 | -174.10(-1.25%) |
Dec 11, 2014 | 13828 | 14084 | 13827 | 13905 | 258,578,096 | +52.10(+0.38%) |
Dec 10, 2014 | 14167 | 14167 | 13780 | 13853 | 307,753,216 | -342.70(-2.41%) |
Dec 09, 2014 | 14083 | 14196 | 14001 | 14196 | 279,979,936 | +51.50(+0.36%) |
Dec 08, 2014 | 14410 | 14410 | 13984 | 14144 | 285,279,040 | -329.50(-2.28%) |
Dec 05, 2014 | 14483 | 14542 | 14435 | 14474 | 252,701,936 | +3.70(+0.03%) |
Dec 04, 2014 | 14789 | 14789 | 14434 | 14470 | 316,817,952 | -284.10(-1.93%) |
Dec 03, 2014 | 14638 | 14769 | 14627 | 14754 | 240,756,576 | +134.00(+0.92%) |
Dec 02, 2014 | 14610 | 14708 | 14571 | 14620 | 294,647,232 | -5.20(-0.04%) |
Dec 01, 2014 | 14754 | 14772 | 14558 | 14625 | 303,964,864 | -119.40(-0.81%) |
Nov 28, 2014 | 14872 | 14872 | 14744 | 14745 | 211,437,856 | -177.70(-1.19%) |
Nov 27, 2014 | 15026 | 15034 | 14867 | 14922 | 156,014,416 | -116.00(-0.77%) |
Nov 26, 2014 | 15056 | 15060 | 15004 | 15038 | 152,803,888 | -35.30(-0.23%) |
Nov 25, 2014 | 15032 | 15100 | 15032 | 15074 | 286,515,680 | +58.30(+0.39%) |
Nov 24, 2014 | 15121 | 15133 | 14980 | 15015 | 164,249,344 | -95.70(-0.63%) |
Nov 21, 2014 | 15134 | 15184 | 15087 | 15111 | 206,015,216 | +35.90(+0.24%) |
Nov 20, 2014 | 14966 | 15075 | 14948 | 15075 | 197,525,296 | +95.00(+0.63%) |
Nov 19, 2014 | 14997 | 15013 | 14914 | 14980 | 211,938,752 | +7.20(+0.05%) |
Nov 18, 2014 | 14912 | 14990 | 14912 | 14973 | 193,039,920 | +90.50(+0.61%) |
Nov 17, 2014 | 14826 | 14950 | 14826 | 14882 | 183,312,864 | +39.40(+0.27%) |
Nov 14, 2014 | 14779 | 14843 | 14748 | 14843 | 210,827,760 | +64.30(+0.44%) |
Nov 13, 2014 | 14867 | 14891 | 14740 | 14779 | 196,536,688 | -77.40(-0.52%) |
Nov 12, 2014 | 14736 | 14856 | 14697 | 14856 | 209,369,232 | +95.90(+0.65%) |
Nov 11, 2014 | 14721 | 14771 | 14688 | 14760 | 162,234,736 | +50.50(+0.34%) |
Nov 10, 2014 | 14729 | 14769 | 14672 | 14710 | 191,840,112 | +19.00(+0.13%) |
Nov 07, 2014 | 14574 | 14712 | 14561 | 14691 | 216,670,320 | +127.40(+0.87%) |
Nov 06, 2014 | 14576 | 14641 | 14488 | 14563 | 215,195,008 | +15.10(+0.10%) |
Nov 05, 2014 | 14452 | 14600 | 14441 | 14548 | 235,833,152 | +157.90(+1.10%) |
Nov 04, 2014 | 14523 | 14523 | 14327 | 14390 | 234,613,840 | -147.20(-1.01%) |