Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 30, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 29, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | -8.53(-0.18%) |
May 28, 2015 | 4944 | 4986 | 4614 | 4620 | 0 | -321.44(-6.50%) |
May 27, 2015 | 4933 | 4958 | 4857 | 4942 | 0 | +30.81(+0.63%) |
May 26, 2015 | 4855 | 4912 | 4779 | 4911 | 0 | +97.10(+2.02%) |
May 25, 2015 | 4660 | 4815 | 4657 | 4814 | 0 | +156.20(+3.35%) |
May 24, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 23, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 22, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +128.18(+2.83%) |
May 21, 2015 | 4456 | 4530 | 4438 | 4529 | 0 | +83.13(+1.87%) |
May 20, 2015 | 4435 | 4521 | 4432 | 4446 | 0 | +28.74(+0.65%) |
May 19, 2015 | 4286 | 4418 | 4286 | 4418 | 0 | +134.06(+3.13%) |
May 18, 2015 | 4278 | 4325 | 4261 | 4283 | 0 | -25.20(-0.58%) |
May 17, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 16, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 15, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | -69.62(-1.59%) |
May 14, 2015 | 4373 | 4398 | 4329 | 4378 | 0 | +2.55(+0.06%) |
May 13, 2015 | 4402 | 4416 | 4342 | 4376 | 0 | -25.46(-0.58%) |
May 12, 2015 | 4342 | 4402 | 4318 | 4401 | 0 | +67.64(+1.56%) |
May 11, 2015 | 4231 | 4335 | 4188 | 4334 | 0 | +127.66(+3.04%) |
May 10, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 09, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 08, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +93.71(+2.28%) |
May 07, 2015 | 4198 | 4214 | 4108 | 4112 | 0 | -117.06(-2.77%) |
May 06, 2015 | 4312 | 4376 | 4187 | 4229 | 0 | -69.44(-1.62%) |
May 05, 2015 | 4480 | 4489 | 4282 | 4299 | 0 | -181.75(-4.06%) |
May 04, 2015 | 4441 | 4488 | 4387 | 4480 | 0 | +38.80(+0.87%) |
May 03, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 02, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 01, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | -34.96(-0.78%) |
Apr 29, 2015 | 4446 | 4500 | 4399 | 4477 | 519,800 | +0.41(+0.01%) |
Apr 28, 2015 | 4528 | 4572 | 4433 | 4476 | 767,700 | -51.19(-1.13%) |
Apr 27, 2015 | 4442 | 4530 | 4442 | 4527 | 671,100 | +133.71(+3.04%) |
Apr 24, 2015 | 4356 | 4416 | 4318 | 4394 | 628,600 | -20.82(-0.47%) |
Apr 23, 2015 | 4414 | 4444 | 4359 | 4415 | 667,300 | +16.02(+0.36%) |
Apr 22, 2015 | 4305 | 4400 | 4298 | 4398 | 680,300 | +104.87(+2.44%) |
Apr 21, 2015 | 4212 | 4294 | 4189 | 4294 | 634,500 | +76.54(+1.81%) |
Apr 20, 2015 | 4301 | 4356 | 4191 | 4217 | 857,100 | -70.22(-1.64%) |
Apr 17, 2015 | 4255 | 4317 | 4239 | 4287 | 701,700 | +92.48(+2.20%) |
Apr 16, 2015 | 4056 | 4195 | 4031 | 4195 | 551,200 | +110.66(+2.71%) |
Apr 15, 2015 | 4136 | 4175 | 4069 | 4084 | 613,000 | -51.40(-1.24%) |
Apr 14, 2015 | 4126 | 4168 | 4091 | 4136 | 610,700 | +13.85(+0.34%) |
Apr 13, 2015 | 4073 | 4128 | 4057 | 4122 | 589,800 | +87.40(+2.17%) |
Apr 10, 2015 | 3947 | 4040 | 3929 | 4034 | 484,300 | +76.78(+1.94%) |
Apr 09, 2015 | 4006 | 4016 | 3900 | 3958 | 585,200 | -37.28(-0.93%) |
Apr 08, 2015 | 3977 | 4000 | 3904 | 3995 | 618,100 | +33.43(+0.84%) |
Apr 07, 2015 | 3899 | 3962 | 3892 | 3961 | 570,400 | +97.45(+2.52%) |
Apr 03, 2015 | 3803 | 3864 | 3792 | 3864 | 473,000 | +38.15(+1.00%) |
Apr 02, 2015 | 3828 | 3835 | 3776 | 3826 | 479,300 | +15.49(+0.41%) |
Apr 01, 2015 | 3748 | 3817 | 3742 | 3810 | 447,500 | +62.39(+1.66%) |
Mar 31, 2015 | 3823 | 3836 | 3737 | 3748 | 561,700 | -38.67(-1.02%) |
Mar 30, 2015 | 3711 | 3796 | 3711 | 3787 | 564,700 | +95.47(+2.59%) |
Mar 27, 2015 | 3686 | 3710 | 3657 | 3691 | 408,900 | +9.01(+0.24%) |
Mar 26, 2015 | 3642 | 3707 | 3615 | 3682 | 488,600 | +21.36(+0.58%) |
Mar 25, 2015 | 3681 | 3693 | 3635 | 3661 | 521,900 | -30.68(-0.83%) |
Mar 24, 2015 | 3693 | 3716 | 3601 | 3691 | 639,600 | +3.68(+0.10%) |
Mar 23, 2015 | 3640 | 3688 | 3635 | 3688 | 536,100 | +70.41(+1.95%) |
Mar 20, 2015 | 3587 | 3632 | 3569 | 3617 | 516,700 | +35.05(+0.98%) |
Mar 19, 2015 | 3576 | 3601 | 3547 | 3582 | 537,300 | +4.97(+0.14%) |
Mar 18, 2015 | 3510 | 3578 | 3504 | 3577 | 545,200 | +74.45(+2.13%) |
Mar 17, 2015 | 3470 | 3504 | 3460 | 3503 | 520,900 | +53.55(+1.55%) |
Mar 16, 2015 | 3391 | 3449 | 3377 | 3449 | 399,100 | +76.39(+2.26%) |
Mar 13, 2015 | 3359 | 3391 | 3352 | 3373 | 328,400 | +23.59(+0.70%) |
Mar 12, 2015 | 3315 | 3360 | 3300 | 3349 | 357,300 | +58.42(+1.78%) |
Mar 11, 2015 | 3290 | 3325 | 3278 | 3291 | 283,000 | +4.83(+0.15%) |
Mar 10, 2015 | 3289 | 3310 | 3277 | 3286 | 285,800 | -16.34(-0.49%) |
Mar 09, 2015 | 3224 | 3308 | 3198 | 3302 | 321,500 | +61.22(+1.89%) |
Mar 07, 2015 | 3248 | 3267 | 3235 | 3241 | 282,900 | -7.29(-0.22%) |
Mar 06, 2015 | 3264 | 3267 | 3222 | 3248 | 320,700 | -31.05(-0.95%) |
Mar 05, 2015 | 3264 | 3287 | 3250 | 3280 | 293,600 | +16.48(+0.51%) |
Mar 04, 2015 | 3318 | 3318 | 3260 | 3263 | 382,000 | -73.23(-2.19%) |