Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 8490 | 8493 | 8385 | 8385 | 0 | -50.20(-0.60%) |
Jan 30, 2015 | 8306 | 8435 | 8306 | 8435 | 0 | +123.70(+1.49%) |
Jan 29, 2015 | 8416 | 8440 | 8300 | 8312 | 0 | -91.20(-1.09%) |
Jan 28, 2015 | 8316 | 8444 | 8308 | 8403 | 0 | +106.30(+1.28%) |
Jan 27, 2015 | 8153 | 8311 | 8145 | 8296 | 0 | +135.30(+1.66%) |
Jan 24, 2015 | 8025 | 8166 | 7996 | 8161 | 0 | +161.70(+2.02%) |
Jan 23, 2015 | 8005 | 8014 | 7860 | 8000 | 0 | -9.10(-0.11%) |
Jan 22, 2015 | 8175 | 8185 | 7918 | 8009 | 0 | -170.30(-2.08%) |
Jan 21, 2015 | 8235 | 8272 | 8162 | 8179 | 0 | +26.10(+0.32%) |
Jan 20, 2015 | 8008 | 8244 | 7984 | 8153 | 0 | +253.20(+3.21%) |
Jan 17, 2015 | 8189 | 8190 | 7853 | 7900 | 0 | -501.00(-5.96%) |
Jan 16, 2015 | 9259 | 9277 | 7932 | 8401 | 0 | -797.60(-8.67%) |
Jan 15, 2015 | 9201 | 9282 | 9175 | 9198 | 0 | -87.40(-0.94%) |
Jan 14, 2015 | 9131 | 9291 | 9121 | 9286 | 0 | +132.60(+1.45%) |
Jan 13, 2015 | 9149 | 9201 | 9103 | 9153 | 0 | +47.30(+0.52%) |
Jan 10, 2015 | 9116 | 9182 | 9076 | 9106 | 0 | -34.00(-0.37%) |
Jan 09, 2015 | 8982 | 9152 | 8982 | 9140 | 0 | +238.90(+2.68%) |
Jan 08, 2015 | 8881 | 8946 | 8862 | 8901 | 0 | +26.30(+0.30%) |
Jan 07, 2015 | 8949 | 8991 | 8868 | 8874 | 0 | -64.40(-0.72%) |
Jan 06, 2015 | 9003 | 9071 | 8939 | 8939 | 0 | -44.50(-0.50%) |
Jan 03, 2015 | 9016 | 9038 | 8973 | 8983 | 0 | +0.00(+0.00%) |
Jan 01, 2015 | 9016 | 9038 | 8973 | 8983 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 9016 | 9038 | 8973 | 8983 | 0 | -51.20(-0.57%) |
Dec 30, 2014 | 9045 | 9045 | 8998 | 9035 | 0 | +12.90(+0.14%) |
Dec 24, 2014 | 9060 | 9093 | 9003 | 9022 | 0 | -11.80(-0.13%) |
Dec 23, 2014 | 9011 | 9061 | 9003 | 9034 | 0 | +57.30(+0.64%) |
Dec 20, 2014 | 9068 | 9068 | 8918 | 8976 | 0 | -36.90(-0.41%) |
Dec 19, 2014 | 8897 | 9020 | 8883 | 9013 | 0 | +237.20(+2.70%) |
Dec 18, 2014 | 8723 | 8782 | 8720 | 8776 | 0 | -19.20(-0.22%) |
Dec 17, 2014 | 8733 | 8795 | 8579 | 8795 | 0 | +82.30(+0.94%) |
Dec 16, 2014 | 8879 | 8905 | 8710 | 8713 | 0 | -182.60(-2.05%) |
Dec 13, 2014 | 8997 | 9024 | 8895 | 8895 | 0 | -163.40(-1.80%) |
Dec 12, 2014 | 9011 | 9060 | 8971 | 9059 | 0 | +38.00(+0.42%) |
Dec 11, 2014 | 9066 | 9080 | 9000 | 9021 | 0 | -30.60(-0.34%) |
Dec 10, 2014 | 9134 | 9152 | 9026 | 9051 | 47,548,200 | -129.80(-1.41%) |
Dec 09, 2014 | 9176 | 9208 | 9176 | 9181 | 25,855,800 | -31.70(-0.34%) |
Dec 06, 2014 | 9142 | 9214 | 9142 | 9213 | 39,046,300 | +94.70(+1.04%) |
Dec 05, 2014 | 9177 | 9219 | 9100 | 9118 | 45,704,000 | -50.20(-0.55%) |
Dec 04, 2014 | 9160 | 9209 | 9149 | 9168 | 42,700,800 | +29.80(+0.33%) |
Dec 03, 2014 | 9161 | 9195 | 9130 | 9139 | 44,770,400 | -7.60(-0.08%) |
Dec 02, 2014 | 9108 | 9167 | 9099 | 9146 | 44,716,900 | -4.30(-0.05%) |
Nov 29, 2014 | 9137 | 9155 | 9084 | 9150 | 32,010,300 | +21.30(+0.23%) |
Nov 28, 2014 | 9066 | 9129 | 9059 | 9129 | 24,033,900 | +70.30(+0.78%) |
Nov 27, 2014 | 9064 | 9086 | 9046 | 9059 | 32,017,100 | +16.20(+0.18%) |
Nov 26, 2014 | 9042 | 9088 | 9038 | 9043 | 36,994,300 | -15.80(-0.17%) |
Nov 25, 2014 | 9072 | 9097 | 9053 | 9058 | 33,277,900 | -22.10(-0.24%) |
Nov 22, 2014 | 9003 | 9081 | 9000 | 9081 | 47,736,000 | +90.70(+1.01%) |
Nov 21, 2014 | 8980 | 8995 | 8944 | 8990 | 30,344,200 | +6.40(+0.07%) |
Nov 20, 2014 | 8950 | 9002 | 8949 | 8984 | 32,505,900 | +11.00(+0.12%) |
Nov 19, 2014 | 8933 | 8988 | 8929 | 8972 | 31,709,700 | +45.40(+0.51%) |
Nov 18, 2014 | 8853 | 8937 | 8852 | 8927 | 31,741,600 | +11.80(+0.13%) |
Nov 15, 2014 | 8959 | 8971 | 8891 | 8915 | 37,678,100 | -39.10(-0.44%) |
Nov 14, 2014 | 8898 | 8954 | 8881 | 8954 | 39,892,600 | +86.60(+0.98%) |
Nov 13, 2014 | 8881 | 8897 | 8840 | 8868 | 36,785,400 | -28.40(-0.32%) |
Nov 12, 2014 | 8880 | 8906 | 8862 | 8896 | 34,804,400 | +28.70(+0.32%) |
Nov 11, 2014 | 8808 | 8868 | 8801 | 8868 | 38,431,700 | +50.60(+0.57%) |
Nov 08, 2014 | 8877 | 8882 | 8787 | 8817 | 55,084,700 | -47.00(-0.53%) |
Nov 07, 2014 | 8817 | 8878 | 8800 | 8864 | 54,442,600 | +20.70(+0.23%) |
Nov 06, 2014 | 8762 | 8851 | 8761 | 8843 | 47,014,200 | +125.20(+1.44%) |
Nov 05, 2014 | 8748 | 8801 | 8706 | 8718 | 49,507,800 | -33.70(-0.39%) |