Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 14637 | 14756 | 14631 | 14754 | 132,965,800 | +121.30(+0.83%) |
Dec 31, 2014 | 14632 | 14632 | 14632 | 0 | -7.60(-0.05%) | |
Dec 30, 2014 | 14663 | 14681 | 14602 | 14640 | 123,975,024 | -23.90(-0.16%) |
Dec 29, 2014 | 14634 | 14739 | 14629 | 14664 | 122,918,832 | +54.70(+0.37%) |
Dec 24, 2014 | 14609 | 14609 | 14609 | 0 | +15.20(+0.10%) | |
Dec 23, 2014 | 14471 | 14598 | 14471 | 14594 | 164,413,872 | +161.60(+1.12%) |
Dec 22, 2014 | 14495 | 14547 | 14395 | 14432 | 210,367,856 | -35.90(-0.25%) |
Dec 19, 2014 | 14390 | 14530 | 14349 | 14468 | 795,341,440 | +121.50(+0.85%) |
Dec 18, 2014 | 14356 | 14439 | 14193 | 14347 | 333,418,432 | +132.90(+0.94%) |
Dec 17, 2014 | 13880 | 14227 | 13832 | 14214 | 373,359,552 | +352.40(+2.54%) |
Dec 16, 2014 | 14057 | 13862 | 425,344,352 | +156.40(+1.14%) | ||
Dec 15, 2014 | 13758 | 13852 | 13636 | 13705 | 300,375,680 | -25.90(-0.19%) |
Dec 12, 2014 | 13847 | 13889 | 13713 | 13731 | 274,628,704 | -174.10(-1.25%) |
Dec 11, 2014 | 13828 | 14084 | 13827 | 13905 | 258,578,096 | +52.10(+0.38%) |
Dec 10, 2014 | 14167 | 14167 | 13780 | 13853 | 307,753,216 | -342.70(-2.41%) |
Dec 09, 2014 | 14083 | 14196 | 14001 | 14196 | 279,979,936 | +51.50(+0.36%) |
Dec 08, 2014 | 14410 | 14410 | 13984 | 14144 | 285,279,040 | -329.50(-2.28%) |
Dec 05, 2014 | 14483 | 14542 | 14435 | 14474 | 252,701,936 | +3.70(+0.03%) |
Dec 04, 2014 | 14789 | 14789 | 14434 | 14470 | 316,817,952 | -284.10(-1.93%) |
Dec 03, 2014 | 14638 | 14769 | 14627 | 14754 | 240,756,576 | +134.00(+0.92%) |
Dec 02, 2014 | 14610 | 14708 | 14571 | 14620 | 294,647,232 | -5.20(-0.04%) |