Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2015 | 5011 | 5134 | 4812 | 4907 | 7,202 | -79.20(-1.59%) |
Jan 30, 2015 | 5022 | 5157 | 4963 | 4986 | 6,253 | -54.00(-1.07%) |
Jan 29, 2015 | 5146 | 5146 | 5011 | 5040 | 6,684 | -64.80(-1.27%) |
Jan 28, 2015 | 5294 | 5299 | 5094 | 5105 | 4,125 | -139.20(-2.65%) |
Jan 27, 2015 | 5290 | 5316 | 5200 | 5244 | 3,439 | -96.00(-1.80%) |
Jan 26, 2015 | 5264 | 5399 | 5196 | 5340 | 4,393 | +88.80(+1.69%) |
Jan 23, 2015 | 5207 | 5252 | 5122 | 5251 | 2,734 | +25.20(+0.48%) |
Jan 22, 2015 | 5262 | 5056 | 5226 | 5,820 | +87.60(+1.70%) | |
Jan 21, 2015 | 5268 | 5300 | 5104 | 5138 | 2,292 | -130.80(-2.48%) |
Jan 20, 2015 | 5131 | 5320 | 5047 | 5269 | 4,067 | +158.40(+3.10%) |
Jan 16, 2015 | 4934 | 5126 | 4934 | 5111 | 5,978 | +157.20(+3.17%) |
Jan 15, 2015 | 4936 | 4954 | 5,395 | -198.00(-3.84%) | ||
Jan 14, 2015 | 5257 | 5387 | 5140 | 5152 | 7,868 | -156.00(-2.94%) |
Jan 13, 2015 | 5308 | 6,881 | +94.80(+1.82%) | |||
Jan 12, 2015 | 5100 | 5267 | 5059 | 5213 | 6,456 | +163.20(+3.23%) |
Jan 09, 2015 | 5040 | 5080 | 4953 | 5050 | 5,935 | +16.80(+0.33%) |
Jan 08, 2015 | 5162 | 5282 | 4908 | 5033 | 11,288 | +14.40(+0.29%) |
Jan 07, 2015 | 4852 | 5039 | 4808 | 5018 | 4,592 | +204.00(+4.24%) |
Jan 06, 2015 | 4861 | 4944 | 4746 | 4814 | 4,203 | -28.80(-0.59%) |
Jan 05, 2015 | 4841 | 4877 | 4727 | 4843 | 6,436 | -18.00(-0.37%) |