Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 214000 | 214706 | 212806 | 213400 | 300 | -1000.00(-0.47%) |
Apr 29, 2015 | 214200 | 215000 | 213500 | 214400 | 238 | -750.00(-0.35%) |
Apr 28, 2015 | 212500 | 215150 | 212195 | 215150 | 383 | +2565.00(+1.21%) |
Apr 27, 2015 | 214575 | 214720 | 212432 | 212585 | 451 | -1905.00(-0.89%) |
Apr 24, 2015 | 214615 | 214900 | 214022 | 214490 | 179 | -250.00(-0.12%) |
Apr 23, 2015 | 214100 | 215575 | 214000 | 214740 | 289 | -49.00(-0.02%) |
Apr 22, 2015 | 213900 | 214900 | 213360 | 214789 | 238 | +1349.00(+0.63%) |
Apr 21, 2015 | 214760 | 214860 | 213112 | 213440 | 213 | -660.00(-0.31%) |
Apr 20, 2015 | 214000 | 214872 | 213590 | 214100 | 277 | +1118.00(+0.52%) |
Apr 17, 2015 | 212990 | 213345 | 211960 | 212982 | 478 | -1368.00(-0.64%) |
Apr 16, 2015 | 214180 | 215066 | 213500 | 214350 | 172 | -325.00(-0.15%) |
Apr 15, 2015 | 214260 | 215496 | 214260 | 214675 | 251 | +255.00(+0.12%) |
Apr 14, 2015 | 215100 | 215400 | 213620 | 214420 | 259 | -1530.00(-0.71%) |
Apr 13, 2015 | 215720 | 216160 | 215321 | 215950 | 222 | +739.00(+0.34%) |
Apr 10, 2015 | 215100 | 215850 | 214655 | 215211 | 192 | -312.00(-0.14%) |
Apr 09, 2015 | 214828 | 215640 | 214500 | 215523 | 433 | +695.00(+0.32%) |
Apr 08, 2015 | 216000 | 216612 | 214780 | 214828 | 475 | -672.00(-0.31%) |
Apr 07, 2015 | 216400 | 216981 | 215460 | 215500 | 245 | -775.00(-0.36%) |
Apr 06, 2015 | 215440 | 217401 | 215273 | 216275 | 149 | -225.00(-0.10%) |
Apr 02, 2015 | 216154 | 216500 | 216500 | 216500 | 200 | +200.00(+0.09%) |
Apr 01, 2015 | 217900 | 217980 | 216138 | 216300 | 194 | -1200.00(-0.55%) |
Mar 31, 2015 | 219400 | 219400 | 217500 | 217500 | 237 | -2200.00(-1.00%) |
Mar 30, 2015 | 218000 | 220000 | 218000 | 219700 | 333 | +2700.00(+1.24%) |
Mar 27, 2015 | 216850 | 217380 | 215759 | 217000 | 540 | +760.00(+0.35%) |
Mar 26, 2015 | 215939 | 216760 | 215464 | 216240 | 506 | -760.00(-0.35%) |
Mar 25, 2015 | 217700 | 218058 | 216386 | 217000 | 597 | -5.00(-0.00%) |
Mar 24, 2015 | 218175 | 218260 | 216999 | 217005 | 344 | -1641.00(-0.75%) |
Mar 23, 2015 | 219150 | 219999 | 218279 | 218646 | 184 | +346.00(+0.16%) |
Mar 20, 2015 | 219200 | 219560 | 218300 | 218300 | 210 | +300.00(+0.14%) |
Mar 19, 2015 | 219698 | 219698 | 217705 | 218000 | 211 | -1699.00(-0.77%) |
Mar 18, 2015 | 218374 | 220546 | 217195 | 219699 | 327 | +1099.00(+0.50%) |
Mar 17, 2015 | 219374 | 219374 | 217240 | 218600 | 187 | -902.00(-0.41%) |
Mar 16, 2015 | 218350 | 219900 | 218350 | 219502 | 214 | +2384.00(+1.10%) |
Mar 13, 2015 | 219500 | 219500 | 216435 | 217118 | 228 | -2780.00(-1.26%) |
Mar 12, 2015 | 218999 | 219898 | 217721 | 219898 | 262 | +2398.00(+1.10%) |
Mar 11, 2015 | 217745 | 218865 | 216785 | 217500 | 367 | +100.00(+0.05%) |
Mar 10, 2015 | 219650 | 219650 | 216900 | 217400 | 817 | -3100.00(-1.41%) |
Mar 09, 2015 | 218900 | 220845 | 218899 | 220500 | 389 | +1689.00(+0.77%) |
Mar 06, 2015 | 219475 | 221353 | 218645 | 218811 | 390 | -689.00(-0.31%) |
Mar 05, 2015 | 217735 | 219822 | 217500 | 219500 | 297 | +1888.00(+0.87%) |
Mar 04, 2015 | 218500 | 219000 | 216500 | 217612 | 302 | -1388.00(-0.63%) |
Mar 03, 2015 | 220580 | 220580 | 218457 | 219000 | 510 | -1365.00(-0.62%) |
Mar 02, 2015 | 221900 | 221900 | 219000 | 220365 | 510 | -815.00(-0.37%) |
Feb 27, 2015 | 222250 | 222250 | 220860 | 221180 | 187 | -1070.00(-0.48%) |
Feb 26, 2015 | 222946 | 223420 | 222000 | 222250 | 117 | -605.00(-0.27%) |
Feb 25, 2015 | 223970 | 223970 | 222680 | 222855 | 201 | -550.00(-0.25%) |
Feb 24, 2015 | 221200 | 224010 | 220960 | 223405 | 261 | +2405.00(+1.09%) |
Feb 23, 2015 | 222800 | 222800 | 220294 | 221000 | 344 | -2100.00(-0.94%) |
Feb 20, 2015 | 220721 | 223100 | 219940 | 223100 | 162 | +1605.00(+0.72%) |
Feb 19, 2015 | 222251 | 222560 | 220730 | 221495 | 236 | -1305.00(-0.59%) |
Feb 18, 2015 | 223460 | 223600 | 222380 | 222800 | 157 | -500.00(-0.22%) |
Feb 17, 2015 | 222950 | 224000 | 222486 | 223300 | 192 | +745.00(+0.33%) |
Feb 13, 2015 | 223890 | 222555 | 222555 | 222555 | 400 | -1905.00(-0.85%) |
Feb 12, 2015 | 225000 | 225540 | 224020 | 224460 | 340 | +67.00(+0.03%) |
Feb 11, 2015 | 225099 | 225340 | 223339 | 224393 | 129 | -747.00(-0.33%) |
Feb 10, 2015 | 225250 | 225820 | 223389 | 225140 | 172 | +1140.00(+0.51%) |
Feb 09, 2015 | 224545 | 224545 | 223209 | 224000 | 167 | -880.00(-0.39%) |
Feb 06, 2015 | 225000 | 227450 | 224376 | 224880 | 346 | +320.00(+0.14%) |
Feb 05, 2015 | 222195 | 224863 | 221800 | 224560 | 437 | +3533.00(+1.60%) |
Feb 04, 2015 | 222000 | 222754 | 220815 | 221027 | 206 | -1156.00(-0.52%) |
Feb 03, 2015 | 221800 | 222695 | 218925 | 222183 | 262 | +2083.00(+0.95%) |