Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | +0.00(+0.00%) |
May 30, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | +0.00(+0.00%) |
May 29, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | -56.49(-0.80%) |
May 28, 2015 | 7033 | 7050 | 7006 | 7041 | 0 | +7.59(+0.11%) |
May 27, 2015 | 6949 | 7054 | 6949 | 7033 | 0 | +84.34(+1.21%) |
May 26, 2015 | 7032 | 7040 | 6930 | 6949 | 0 | -82.73(-1.18%) |
May 25, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 24, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 23, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 22, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +18.25(+0.26%) |
May 21, 2015 | 7007 | 7026 | 6994 | 7013 | 0 | +6.21(+0.09%) |
May 20, 2015 | 6995 | 7019 | 6962 | 7007 | 0 | +12.16(+0.17%) |
May 19, 2015 | 6969 | 7011 | 6969 | 6995 | 0 | +26.23(+0.38%) |
May 18, 2015 | 6960 | 7015 | 6932 | 6969 | 0 | +8.38(+0.12%) |
May 17, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | +0.00(+0.00%) |
May 16, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | +0.00(+0.00%) |
May 15, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | -12.55(-0.18%) |
May 14, 2015 | 6950 | 6978 | 6885 | 6973 | 0 | +23.41(+0.34%) |
May 13, 2015 | 6934 | 6990 | 6921 | 6950 | 0 | +15.83(+0.23%) |
May 12, 2015 | 7030 | 7030 | 6888 | 6934 | 0 | -96.05(-1.37%) |
May 11, 2015 | 7047 | 7084 | 7025 | 7030 | 0 | -16.97(-0.24%) |
May 10, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +0.00(+0.00%) |
May 09, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +0.00(+0.00%) |
May 08, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +159.87(+2.32%) |
May 07, 2015 | 6934 | 6934 | 6810 | 6887 | 0 | -46.79(-0.67%) |
May 06, 2015 | 6928 | 6975 | 6913 | 6934 | 0 | +6.16(+0.09%) |
May 05, 2015 | 6986 | 7053 | 6928 | 6928 | 0 | -58.37(-0.84%) |
May 04, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 03, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 02, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 01, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +25.32(+0.36%) |
Apr 30, 2015 | 6946 | 6970 | 6906 | 6961 | 0 | +14.33(+0.21%) |
Apr 29, 2015 | 7030 | 7058 | 6946 | 6946 | 767,322,368 | -84.20(-1.20%) |
Apr 28, 2015 | 7104 | 7104 | 6984 | 7030 | 796,371,584 | -73.50(-1.03%) |
Apr 27, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +0.00(+0.00%) |
Apr 26, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +33.30(+0.47%) |
Apr 24, 2015 | 7054 | 7103 | 7051 | 7071 | 796,681,984 | +17.00(+0.24%) |
Apr 23, 2015 | 7028 | 7055 | 6996 | 7054 | 714,656,512 | +25.50(+0.36%) |
Apr 22, 2015 | 7063 | 7092 | 6997 | 7028 | 785,146,304 | -34.70(-0.49%) |
Apr 21, 2015 | 7052 | 7105 | 7030 | 7063 | 655,787,712 | +10.80(+0.15%) |
Apr 20, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +0.00(+0.00%) |
Apr 19, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +57.50(+0.82%) |
Apr 17, 2015 | 7060 | 7094 | 6979 | 6995 | 776,519,872 | -65.90(-0.93%) |
Apr 16, 2015 | 7097 | 7119 | 7058 | 7060 | 750,900,800 | -36.30(-0.51%) |
Apr 15, 2015 | 7075 | 7112 | 7058 | 7097 | 722,590,528 | +21.50(+0.30%) |
Apr 14, 2015 | 7064 | 7086 | 7045 | 7075 | 669,927,296 | +11.00(+0.16%) |
Apr 13, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | +0.00(+0.00%) |
Apr 12, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | -25.50(-0.36%) |
Apr 10, 2015 | 7015 | 7095 | 7015 | 7090 | 801,926,528 | +74.40(+1.06%) |
Apr 09, 2015 | 6937 | 7017 | 6937 | 7015 | 698,600,832 | +78.00(+1.12%) |
Apr 08, 2015 | 6962 | 7012 | 6932 | 6937 | 865,523,968 | -24.40(-0.35%) |
Apr 07, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +0.00(+0.00%) |
Apr 06, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +128.30(+1.88%) |
Apr 02, 2015 | 6810 | 6850 | 6801 | 6834 | 575,894,784 | +24.00(+0.35%) |
Apr 01, 2015 | 6773 | 6856 | 6765 | 6810 | 800,482,176 | +36.50(+0.54%) |
Mar 31, 2015 | 6891 | 6910 | 6765 | 6773 | 900,335,680 | -118.40(-1.72%) |
Mar 30, 2015 | 6855 | 6915 | 6855 | 6891 | 639,393,920 | +0.00(+0.00%) |
Mar 29, 2015 | 6855 | 6915 | 6855 | 6891 | 639,393,920 | +36.40(+0.53%) |
Mar 27, 2015 | 6895 | 6911 | 6840 | 6855 | 736,697,280 | -40.30(-0.58%) |
Mar 26, 2015 | 6991 | 6991 | 6877 | 6895 | 936,518,272 | -95.70(-1.37%) |
Mar 25, 2015 | 7020 | 7035 | 6984 | 6991 | 645,837,568 | -28.70(-0.41%) |
Mar 24, 2015 | 7038 | 7065 | 7012 | 7020 | 702,620,928 | -18.00(-0.26%) |
Mar 23, 2015 | 7022 | 7038 | 6991 | 7038 | 673,591,168 | +0.00(+0.00%) |
Mar 22, 2015 | 7022 | 7038 | 6991 | 7038 | 673,591,168 | +15.20(+0.22%) |
Mar 20, 2015 | 6962 | 7024 | 6961 | 7022 | 1,419,421,440 | +60.20(+0.86%) |
Mar 19, 2015 | 6945 | 6983 | 6930 | 6962 | 809,174,400 | +17.10(+0.25%) |
Mar 18, 2015 | 6838 | 6945 | 6837 | 6945 | 772,632,704 | +107.60(+1.57%) |
Mar 17, 2015 | 6804 | 6847 | 6798 | 6838 | 757,362,816 | +33.50(+0.49%) |
Mar 16, 2015 | 6741 | 6809 | 6741 | 6804 | 685,731,904 | +0.00(+0.00%) |
Mar 15, 2015 | 6741 | 6809 | 6741 | 6804 | 685,731,904 | +63.50(+0.94%) |
Mar 13, 2015 | 6761 | 6778 | 6714 | 6741 | 710,321,216 | -20.50(-0.30%) |
Mar 12, 2015 | 6722 | 6800 | 6722 | 6761 | 845,927,104 | +39.60(+0.59%) |
Mar 11, 2015 | 6703 | 6739 | 6694 | 6722 | 746,833,920 | +18.70(+0.28%) |
Mar 10, 2015 | 6876 | 6877 | 6703 | 6703 | 887,272,000 | -173.70(-2.53%) |
Mar 09, 2015 | 6912 | 6912 | 6860 | 6876 | 670,579,200 | +0.00(+0.00%) |
Mar 08, 2015 | 6912 | 6912 | 6860 | 6876 | 670,579,200 | -35.30(-0.51%) |
Mar 07, 2015 | 6961 | 6961 | 6912 | 6912 | 748,637,888 | -49.30(-0.71%) |
Mar 06, 2015 | 6919 | 6969 | 6914 | 6961 | 798,406,784 | +41.90(+0.61%) |
Mar 05, 2015 | 6889 | 6919 | 6863 | 6919 | 741,168,192 | +30.10(+0.44%) |
Mar 04, 2015 | 6941 | 6964 | 6889 | 6889 | 784,037,632 | -51.50(-0.74%) |
Mar 03, 2015 | 6947 | 6974 | 6924 | 6941 | 778,879,424 | +0.00(+0.00%) |