Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 30, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 29, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | -30.10(-0.11%) |
May 28, 2015 | 28162 | 28162 | 27242 | 27454 | 0 | -626.90(-2.23%) |
May 27, 2015 | 28215 | 28215 | 27982 | 28081 | 0 | -168.70(-0.60%) |
May 26, 2015 | 28462 | 28525 | 28238 | 28250 | 0 | +257.10(+0.92%) |
May 25, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 24, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 23, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 22, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +469.10(+1.70%) |
May 21, 2015 | 27507 | 27612 | 27393 | 27524 | 0 | -61.40(-0.22%) |
May 20, 2015 | 27751 | 27751 | 27490 | 27585 | 0 | -108.40(-0.39%) |
May 19, 2015 | 27597 | 27766 | 27501 | 27694 | 0 | +102.30(+0.37%) |
May 18, 2015 | 27792 | 27792 | 27436 | 27591 | 0 | -231.10(-0.83%) |
May 17, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 16, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 15, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +535.70(+1.96%) |
May 14, 2015 | 27396 | 27398 | 27193 | 27287 | 0 | +37.30(+0.14%) |
May 13, 2015 | 27474 | 27525 | 27191 | 27249 | 0 | -157.90(-0.58%) |
May 12, 2015 | 27664 | 27694 | 27396 | 27407 | 0 | -311.00(-1.12%) |
May 11, 2015 | 27837 | 27837 | 27582 | 27718 | 0 | +140.90(+0.51%) |
May 10, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 09, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 08, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +287.30(+1.05%) |
May 07, 2015 | 27568 | 27604 | 27207 | 27290 | 0 | -350.90(-1.27%) |
May 06, 2015 | 27698 | 28055 | 27570 | 27641 | 0 | -114.60(-0.41%) |
May 05, 2015 | 28296 | 28317 | 27598 | 27756 | 0 | -368.30(-1.31%) |
May 04, 2015 | 28231 | 28344 | 28017 | 28124 | 0 | -9.20(-0.03%) |
May 03, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 02, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 01, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | -267.30(-0.94%) |
Apr 29, 2015 | 28453 | 28453 | 28202 | 28400 | 2,094,900,736 | -42.50(-0.15%) |
Apr 28, 2015 | 28448 | 28548 | 28252 | 28443 | 3,045,477,120 | +9.20(+0.03%) |
Apr 27, 2015 | 28245 | 28588 | 28245 | 28434 | 2,790,074,880 | +372.60(+1.33%) |
Apr 24, 2015 | 27978 | 28089 | 27592 | 28061 | 2,414,041,344 | +233.30(+0.84%) |
Apr 23, 2015 | 28112 | 28214 | 27804 | 27828 | 2,442,203,648 | -106.10(-0.38%) |
Apr 22, 2015 | 27821 | 28048 | 27728 | 27934 | 2,367,949,568 | +83.30(+0.30%) |
Apr 21, 2015 | 27404 | 27925 | 27404 | 27850 | 2,737,826,816 | +755.60(+2.79%) |
Apr 20, 2015 | 27771 | 27771 | 26960 | 27095 | 3,375,884,032 | -558.20(-2.02%) |
Apr 17, 2015 | 27808 | 27969 | 27598 | 27653 | 3,105,824,768 | -86.60(-0.31%) |
Apr 16, 2015 | 27557 | 27788 | 27470 | 27740 | 3,269,721,088 | +120.90(+0.44%) |
Apr 15, 2015 | 27693 | 27808 | 27442 | 27619 | 3,926,508,032 | +57.30(+0.21%) |
Apr 14, 2015 | 27688 | 27915 | 27483 | 27562 | 3,774,122,496 | -454.80(-1.62%) |
Apr 13, 2015 | 27374 | 28032 | 27304 | 28016 | 432,148,704 | +743.90(+2.73%) |
Apr 10, 2015 | 27374 | 27374 | 26813 | 27272 | 3,341,162,752 | +328.00(+1.22%) |
Apr 09, 2015 | 26913 | 27923 | 26732 | 26944 | 729,555,072 | +707.50(+2.70%) |
Apr 08, 2015 | 25708 | 26248 | 25640 | 26237 | 4,101,527,296 | +961.30(+3.80%) |
Apr 07, 2015 | 25214 | 25298 | 25153 | 25276 | 0 | +0.00(+0.00%) |
Apr 02, 2015 | 25214 | 25298 | 25153 | 25276 | 2,106,781,952 | +192.80(+0.77%) |
Apr 01, 2015 | 24955 | 25099 | 24926 | 25083 | 1,713,463,552 | +181.90(+0.73%) |
Mar 31, 2015 | 25113 | 25113 | 24876 | 24901 | 2,557,002,240 | +45.80(+0.18%) |
Mar 30, 2015 | 24728 | 24949 | 24726 | 24855 | 2,574,119,680 | +368.90(+1.51%) |
Mar 27, 2015 | 24541 | 24550 | 24420 | 24486 | 1,610,426,368 | -10.90(-0.04%) |
Mar 26, 2015 | 24442 | 24592 | 24400 | 24497 | 1,346,154,112 | -31.10(-0.13%) |
Mar 25, 2015 | 24410 | 24614 | 24378 | 24528 | 1,421,279,488 | +128.60(+0.53%) |
Mar 24, 2015 | 24485 | 24490 | 24295 | 24400 | 1,559,006,080 | -94.90(-0.39%) |
Mar 23, 2015 | 24538 | 24560 | 24436 | 24494 | 1,461,178,112 | +119.30(+0.49%) |
Mar 20, 2015 | 24418 | 24525 | 24352 | 24375 | 2,006,074,752 | -93.70(-0.38%) |
Mar 19, 2015 | 24326 | 24500 | 24249 | 24469 | 1,826,036,352 | +348.80(+1.45%) |
Mar 18, 2015 | 23939 | 24211 | 23939 | 24120 | 1,668,404,608 | +218.60(+0.91%) |
Mar 17, 2015 | 24106 | 24106 | 23823 | 23902 | 1,188,627,072 | -48.10(-0.20%) |
Mar 16, 2015 | 23771 | 23970 | 23711 | 23950 | 1,187,740,288 | +126.40(+0.53%) |
Mar 13, 2015 | 23809 | 23919 | 23791 | 23823 | 1,538,401,024 | +25.20(+0.11%) |
Mar 12, 2015 | 23709 | 23880 | 23677 | 23798 | 1,619,060,992 | +80.00(+0.34%) |
Mar 11, 2015 | 23807 | 23900 | 23704 | 23718 | 1,678,330,368 | -179.00(-0.75%) |
Mar 10, 2015 | 24151 | 24152 | 23870 | 23897 | 1,521,299,200 | -226.10(-0.94%) |
Mar 09, 2015 | 23982 | 24206 | 23910 | 24123 | 1,619,496,448 | -40.90(-0.17%) |
Mar 07, 2015 | 24236 | 24294 | 24126 | 24164 | 1,620,647,168 | -29.00(-0.12%) |
Mar 06, 2015 | 24275 | 24394 | 24134 | 24193 | 1,923,405,056 | -272.40(-1.11%) |
Mar 05, 2015 | 24657 | 24706 | 24439 | 24465 | 1,618,240,256 | -237.40(-0.96%) |
Mar 04, 2015 | 24985 | 24985 | 24663 | 24703 | 1,499,929,344 | -184.60(-0.74%) |