Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5022 | 5157 | 4963 | 4986 | 6,253 | -54.00(-1.07%) |
Jan 29, 2015 | 5146 | 5146 | 5011 | 5040 | 6,684 | -64.80(-1.27%) |
Jan 28, 2015 | 5294 | 5299 | 5094 | 5105 | 4,125 | -139.20(-2.65%) |
Jan 27, 2015 | 5290 | 5316 | 5200 | 5244 | 3,439 | -96.00(-1.80%) |
Jan 26, 2015 | 5264 | 5399 | 5196 | 5340 | 4,393 | +88.80(+1.69%) |
Jan 23, 2015 | 5207 | 5252 | 5122 | 5251 | 2,734 | +25.20(+0.48%) |
Jan 22, 2015 | 5262 | 5056 | 5226 | 5,820 | +87.60(+1.70%) | |
Jan 21, 2015 | 5268 | 5300 | 5104 | 5138 | 2,292 | -130.80(-2.48%) |
Jan 20, 2015 | 5131 | 5320 | 5047 | 5269 | 4,067 | +158.40(+3.10%) |
Jan 16, 2015 | 4934 | 5126 | 4934 | 5111 | 5,978 | +157.20(+3.17%) |
Jan 15, 2015 | 4936 | 4954 | 5,395 | -198.00(-3.84%) | ||
Jan 14, 2015 | 5257 | 5387 | 5140 | 5152 | 7,868 | -156.00(-2.94%) |
Jan 13, 2015 | 5308 | 6,881 | +94.80(+1.82%) | |||
Jan 12, 2015 | 5100 | 5267 | 5059 | 5213 | 6,456 | +163.20(+3.23%) |
Jan 09, 2015 | 5040 | 5080 | 4953 | 5050 | 5,935 | +16.80(+0.33%) |
Jan 08, 2015 | 5162 | 5282 | 4908 | 5033 | 11,288 | +14.40(+0.29%) |
Jan 07, 2015 | 4852 | 5039 | 4808 | 5018 | 4,592 | +204.00(+4.24%) |
Jan 06, 2015 | 4861 | 4944 | 4746 | 4814 | 4,203 | -28.80(-0.59%) |
Jan 05, 2015 | 4841 | 4877 | 4727 | 4843 | 6,436 | -18.00(-0.37%) |
Jan 02, 2015 | 4952 | 5002 | 4805 | 4861 | 3,194 | -43.20(-0.88%) |
Dec 31, 2014 | 4904 | 4904 | 4904 | 0 | +27.60(+0.57%) | |
Dec 30, 2014 | 4903 | 4942 | 4854 | 4877 | 2,550 | -51.60(-1.05%) |
Dec 29, 2014 | 4769 | 4934 | 4752 | 4928 | 3,197 | +169.20(+3.56%) |
Dec 26, 2014 | 4694 | 4780 | 4645 | 4759 | 2,217 | +62.40(+1.33%) |
Dec 24, 2014 | 4697 | 4697 | 4697 | 0 | +88.80(+1.93%) | |
Dec 23, 2014 | 4840 | 4840 | 4554 | 4608 | 3,560 | -198.00(-4.12%) |
Dec 22, 2014 | 4804 | 4890 | 4710 | 4806 | 3,906 | -1.20(-0.02%) |
Dec 19, 2014 | 4829 | 4870 | 4588 | 4807 | 12,770 | -34.80(-0.72%) |
Dec 18, 2014 | 4693 | 4848 | 4628 | 4842 | 4,315 | +225.60(+4.89%) |
Dec 17, 2014 | 4590 | 4764 | 4570 | 4616 | 5,339 | +26.40(+0.58%) |
Dec 16, 2014 | 4772 | 4590 | 3,824 | -18.00(-0.39%) | ||
Dec 15, 2014 | 4730 | 4788 | 4562 | 4608 | 5,578 | -36.00(-0.78%) |
Dec 12, 2014 | 4586 | 4691 | 4555 | 4644 | 2,700 | +7.20(+0.16%) |
Dec 11, 2014 | 4643 | 4788 | 4315 | 4637 | 3,021 | +42.00(+0.91%) |
Dec 10, 2014 | 4654 | 4705 | 4520 | 4595 | 3,485 | -58.80(-1.26%) |
Dec 09, 2014 | 4469 | 4720 | 4465 | 4654 | 4,922 | +111.60(+2.46%) |
Dec 08, 2014 | 4520 | 4657 | 4476 | 4542 | 5,529 | +24.00(+0.53%) |
Dec 05, 2014 | 4324 | 4536 | 4302 | 4518 | 3,523 | +150.00(+3.43%) |
Dec 04, 2014 | 4429 | 4468 | 4345 | 4368 | 3,013 | -52.80(-1.19%) |
Dec 03, 2014 | 4362 | 4481 | 4351 | 4421 | 3,469 | +44.40(+1.01%) |
Dec 02, 2014 | 4282 | 4404 | 4218 | 4376 | 3,136 | +118.80(+2.79%) |
Dec 01, 2014 | 4346 | 4392 | 4232 | 4258 | 4,360 | -116.40(-2.66%) |
Nov 28, 2014 | 4416 | 4468 | 4348 | 4374 | 1,971 | -43.20(-0.98%) |
Nov 26, 2014 | 4417 | 4417 | 4417 | 0 | +37.20(+0.85%) | |
Nov 25, 2014 | 4370 | 4386 | 4308 | 4380 | 3,465 | +10.80(+0.25%) |
Nov 24, 2014 | 4315 | 4409 | 4315 | 4369 | 4,550 | +56.40(+1.31%) |
Nov 21, 2014 | 4404 | 4421 | 4296 | 4313 | 3,878 | -18.00(-0.42%) |
Nov 20, 2014 | 4184 | 4346 | 4178 | 4331 | 4,031 | +133.20(+3.17%) |
Nov 19, 2014 | 4153 | 4219 | 4040 | 4198 | 4,117 | +54.00(+1.30%) |
Nov 18, 2014 | 4098 | 4192 | 4054 | 4144 | 2,305 | +51.60(+1.26%) |
Nov 17, 2014 | 4016 | 4139 | 3988 | 4092 | 2,643 | +75.60(+1.88%) |
Nov 14, 2014 | 4062 | 4062 | 3973 | 4016 | 3,034 | -31.20(-0.77%) |
Nov 13, 2014 | 4178 | 4193 | 4038 | 4048 | 4,574 | -140.40(-3.35%) |
Nov 12, 2014 | 4266 | 4276 | 4168 | 4188 | 4,300 | -121.20(-2.81%) |
Nov 11, 2014 | 4349 | 4378 | 4282 | 4309 | 3,388 | -39.60(-0.91%) |
Nov 10, 2014 | 4207 | 4349 | 4166 | 4349 | 3,185 | +135.60(+3.22%) |
Nov 07, 2014 | 4300 | 4300 | 4165 | 4213 | 4,468 | -102.00(-2.36%) |
Nov 06, 2014 | 4163 | 4318 | 4093 | 4315 | 3,344 | +171.60(+4.14%) |
Nov 05, 2014 | 4223 | 4225 | 4118 | 4144 | 3,474 | -30.00(-0.72%) |
Nov 04, 2014 | 4214 | 4248 | 4159 | 4174 | 3,034 | -48.00(-1.14%) |