Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14868 | 14963 | 14814 | 14902 | 201,751,632 | -6.00(-0.04%) |
Mar 30, 2015 | 14855 | 14995 | 14855 | 14908 | 167,648,704 | +96.00(+0.65%) |
Mar 27, 2015 | 14856 | 14898 | 14718 | 14812 | 147,454,816 | -57.40(-0.39%) |
Mar 26, 2015 | 14945 | 14997 | 14849 | 14870 | 207,990,480 | -59.60(-0.40%) |
Mar 25, 2015 | 15103 | 15162 | 14929 | 14929 | 221,781,040 | -151.90(-1.01%) |
Mar 24, 2015 | 14959 | 15103 | 14931 | 15081 | 179,668,480 | +124.10(+0.83%) |
Mar 23, 2015 | 14963 | 15019 | 14925 | 14957 | 161,626,864 | +14.80(+0.10%) |
Mar 20, 2015 | 14914 | 14998 | 14914 | 14942 | 496,186,944 | +68.50(+0.46%) |
Mar 19, 2015 | 14942 | 14964 | 14818 | 14874 | 184,971,696 | -88.30(-0.59%) |
Mar 18, 2015 | 14869 | 15028 | 14825 | 14962 | 201,339,504 | +63.70(+0.43%) |
Mar 17, 2015 | 14818 | 14922 | 14722 | 14898 | 176,396,048 | +35.70(+0.24%) |
Mar 16, 2015 | 14734 | 14914 | 14719 | 14863 | 187,656,160 | +131.30(+0.89%) |
Mar 13, 2015 | 14735 | 14739 | 14606 | 14732 | 185,434,960 | -39.20(-0.27%) |
Mar 12, 2015 | 14745 | 14809 | 14720 | 14771 | 182,561,632 | +31.50(+0.21%) |
Mar 11, 2015 | 14650 | 14779 | 14638 | 14739 | 189,464,128 | +97.40(+0.67%) |
Mar 10, 2015 | 14785 | 14785 | 14628 | 14642 | 198,307,392 | -212.70(-1.43%) |
Mar 09, 2015 | 14965 | 14965 | 14854 | 14854 | 182,390,320 | -98.00(-0.66%) |
Mar 06, 2015 | 15068 | 15145 | 14910 | 14952 | 230,716,704 | -150.60(-1.00%) |
Mar 05, 2015 | 15137 | 15189 | 15095 | 15103 | 191,332,240 | +20.30(+0.13%) |
Mar 04, 2015 | 15134 | 15009 | 15083 | 196,308,320 | -51.00(-0.34%) | |
Mar 03, 2015 | 15258 | 15258 | 15110 | 15134 | 195,697,664 | -130.20(-0.85%) |
Mar 02, 2015 | 15241 | 15284 | 15212 | 15264 | 192,652,560 | +29.70(+0.19%) |
Feb 27, 2015 | 15238 | 15334 | 15234 | 15234 | 339,748,896 | -6.90(-0.05%) |
Feb 26, 2015 | 15273 | 15318 | 15241 | 15241 | 189,355,904 | +12.60(+0.08%) |
Feb 25, 2015 | 15201 | 15259 | 15155 | 15229 | 202,158,352 | +63.60(+0.42%) |
Feb 24, 2015 | 15215 | 15275 | 15151 | 15165 | 202,903,008 | -35.30(-0.23%) |
Feb 23, 2015 | 15128 | 15205 | 15121 | 15200 | 188,332,624 | +28.10(+0.19%) |
Feb 20, 2015 | 15188 | 15233 | 15124 | 15172 | 212,484,464 | -8.10(-0.05%) |
Feb 19, 2015 | 15199 | 15212 | 15100 | 15180 | 196,613,728 | -32.50(-0.21%) |
Feb 18, 2015 | 15276 | 15286 | 15178 | 15213 | 216,985,776 | -71.80(-0.47%) |
Feb 17, 2015 | 15249 | 15349 | 15190 | 15285 | 188,670,656 | +19.80(+0.13%) |
Feb 13, 2015 | 15265 | 15265 | 15265 | 0 | +36.30(+0.24%) | |
Feb 12, 2015 | 15193 | 15237 | 15115 | 15228 | 260,688,720 | +77.00(+0.51%) |
Feb 11, 2015 | 15093 | 15171 | 15081 | 15152 | 223,440,992 | +39.00(+0.26%) |
Feb 10, 2015 | 15114 | 15148 | 14977 | 15112 | 206,419,056 | +11.80(+0.08%) |
Feb 09, 2015 | 15085 | 15168 | 15057 | 15101 | 207,884,016 | +16.80(+0.11%) |
Feb 06, 2015 | 15150 | 15204 | 15026 | 15084 | 221,622,576 | -41.00(-0.27%) |
Feb 05, 2015 | 15031 | 15172 | 15031 | 15125 | 237,014,928 | +129.20(+0.86%) |
Feb 04, 2015 | 15028 | 15056 | 14939 | 14996 | 259,138,880 | -67.20(-0.45%) |
Feb 03, 2015 | 14956 | 15155 | 14956 | 15063 | 316,768,896 | +162.40(+1.09%) |
Feb 02, 2015 | 14714 | 14931 | 14714 | 14900 | 228,902,288 | +227.00(+1.55%) |
Jan 30, 2015 | 14581 | 14812 | 14515 | 14674 | 324,263,392 | +36.20(+0.25%) |
Jan 29, 2015 | 14600 | 14673 | 14392 | 14637 | 253,821,648 | +34.40(+0.24%) |
Jan 28, 2015 | 14849 | 14853 | 14600 | 14603 | 239,058,864 | -231.00(-1.56%) |
Jan 27, 2015 | 14774 | 14839 | 14656 | 14834 | 223,926,672 | +36.10(+0.24%) |
Jan 26, 2015 | 14788 | 14804 | 14703 | 14798 | 186,840,592 | +18.50(+0.13%) |
Jan 23, 2015 | 14775 | 14853 | 14742 | 14779 | 226,367,728 | +15.30(+0.10%) |
Jan 22, 2015 | 14590 | 14792 | 14590 | 14764 | 266,872,048 | +203.60(+1.40%) |
Jan 21, 2015 | 14316 | 14624 | 14266 | 14560 | 300,489,248 | +252.00(+1.76%) |
Jan 20, 2015 | 14368 | 14378 | 14260 | 14308 | 279,251,424 | -4.10(-0.03%) |
Jan 19, 2015 | 14308 | 14324 | 14195 | 14312 | 97,312,992 | +3.10(+0.02%) |
Jan 16, 2015 | 14044 | 14331 | 14044 | 14309 | 303,918,752 | +267.60(+1.91%) |
Jan 15, 2015 | 14171 | 14042 | 353,728,256 | -42.60(-0.30%) | ||
Jan 14, 2015 | 14120 | 14120 | 13893 | 14084 | 298,845,376 | -102.80(-0.72%) |
Jan 13, 2015 | 14187 | 276,614,560 | -77.80(-0.55%) | |||
Jan 12, 2015 | 14378 | 14378 | 14122 | 14265 | 240,041,056 | -119.90(-0.83%) |
Jan 09, 2015 | 14485 | 14497 | 14325 | 14385 | 216,286,880 | -72.80(-0.50%) |
Jan 08, 2015 | 14369 | 14506 | 14369 | 14458 | 225,812,720 | +172.70(+1.21%) |
Jan 07, 2015 | 14324 | 14427 | 14266 | 14285 | 234,522,640 | +38.20(+0.27%) |
Jan 06, 2015 | 14368 | 14370 | 14162 | 14247 | 273,374,496 | -145.90(-1.01%) |
Jan 05, 2015 | 14709 | 14709 | 14340 | 14393 | 224,213,600 | -361.00(-2.45%) |