Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |||
Mar 02, 2015 | 4081 | 4219 | 4044 | 4201 | 9,758 | +140.40(+3.46%) |
Feb 27, 2015 | 4229 | 4278 | 3970 | 4061 | 12,042 | -206.40(-4.84%) |
Feb 26, 2015 | 4267 | 8,398 | -57.60(-1.33%) | |||
Feb 25, 2015 | 4364 | 4397 | 4315 | 4325 | 8,681 | -61.20(-1.40%) |
Feb 24, 2015 | 4482 | 4495 | 4373 | 4386 | 4,455 | -76.80(-1.72%) |
Feb 23, 2015 | 4526 | 4547 | 4410 | 4463 | 6,734 | -26.40(-0.59%) |
Feb 20, 2015 | 4556 | 4591 | 4470 | 4489 | 7,960 | -63.60(-1.40%) |
Feb 19, 2015 | 4613 | 4616 | 4506 | 4553 | 9,843 | +55.20(+1.23%) |
Feb 18, 2015 | 4494 | 4534 | 4454 | 4498 | 6,363 | +4.80(+0.11%) |
Feb 17, 2015 | 4344 | 4504 | 4344 | 4493 | 6,344 | +156.00(+3.60%) |
Feb 13, 2015 | 4337 | 4337 | 4337 | 0 | -61.20(-1.39%) | |
Feb 12, 2015 | 4607 | 4634 | 4210 | 4398 | 12,104 | -28.80(-0.65%) |
Feb 11, 2015 | 4304 | 4530 | 4290 | 4427 | 22,048 | +99.60(+2.30%) |
Feb 10, 2015 | 4850 | 4931 | 4300 | 4327 | 26,398 | -462.00(-9.65%) |
Feb 09, 2015 | 4834 | 4894 | 4770 | 4789 | 4,543 | -58.80(-1.21%) |
Feb 06, 2015 | 5056 | 5089 | 4846 | 4848 | 5,188 | -228.00(-4.49%) |
Feb 05, 2015 | 4842 | 5108 | 4842 | 5076 | 6,205 | +244.20(+5.05%) |
Feb 04, 2015 | 4844 | 4848 | 4717 | 4832 | 5,747 | -63.00(-1.29%) |
Feb 03, 2015 | 4908 | 4974 | 4800 | 4895 | 4,845 | -12.00(-0.24%) |