Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 3840 | 3847 | 3809 | 3837 | 0 | -3.06(-0.08%) |
Jan 30, 2015 | 3845 | 3848 | 3829 | 3840 | 0 | -5.58(-0.15%) |
Jan 29, 2015 | 3853 | 3867 | 3839 | 3845 | 0 | -7.34(-0.19%) |
Jan 28, 2015 | 3838 | 3858 | 3815 | 3853 | 0 | +15.09(+0.39%) |
Jan 27, 2015 | 3863 | 3864 | 3822 | 3838 | 0 | -22.27(-0.58%) |
Jan 24, 2015 | 3866 | 3901 | 3839 | 3860 | 0 | -5.70(-0.15%) |
Jan 23, 2015 | 3806 | 3867 | 3802 | 3866 | 0 | +59.55(+1.56%) |
Jan 22, 2015 | 3749 | 3811 | 3749 | 3806 | 0 | +57.28(+1.53%) |
Jan 21, 2015 | 3733 | 3757 | 3733 | 3749 | 0 | +15.30(+0.41%) |
Jan 20, 2015 | 3730 | 3736 | 3726 | 3733 | 0 | +3.55(+0.10%) |
Jan 17, 2015 | 3729 | 3751 | 3726 | 3730 | 0 | +0.52(+0.01%) |
Jan 16, 2015 | 3749 | 3764 | 3726 | 3729 | 0 | -19.71(-0.53%) |
Jan 15, 2015 | 3787 | 3791 | 3745 | 3749 | 0 | -37.47(-0.99%) |
Jan 14, 2015 | 3779 | 3815 | 3777 | 3787 | 0 | +7.25(+0.19%) |
Jan 13, 2015 | 3785 | 3789 | 3775 | 3779 | 0 | -3.74(-0.10%) |
Jan 10, 2015 | 3786 | 3797 | 3778 | 3783 | 0 | -2.51(-0.07%) |
Jan 09, 2015 | 3779 | 3805 | 3779 | 3786 | 0 | +8.92(+0.24%) |
Jan 08, 2015 | 3777 | 3794 | 3776 | 3777 | 0 | +0.01(+0.00%) |
Jan 07, 2015 | 3798 | 3805 | 3775 | 3777 | 0 | -21.35(-0.56%) |
Jan 06, 2015 | 3852 | 3859 | 3794 | 3798 | 0 | -53.24(-1.38%) |
Jan 03, 2015 | 3852 | 3862 | 3843 | 3851 | 0 | +0.27(+0.01%) |
Jan 01, 2015 | 3854 | 3856 | 3843 | 3851 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 3854 | 3856 | 3843 | 3851 | 0 | -3.45(-0.09%) |
Dec 30, 2014 | 3818 | 3866 | 3818 | 3854 | 0 | +44.18(+1.16%) |
Dec 20, 2014 | 3809 | 3828 | 3794 | 3810 | 0 | +1.70(+0.04%) |
Dec 19, 2014 | 3780 | 3845 | 3780 | 3809 | 0 | +29.34(+0.78%) |
Dec 18, 2014 | 3752 | 3819 | 3752 | 3779 | 0 | +27.68(+0.74%) |
Dec 17, 2014 | 3753 | 3773 | 3717 | 3752 | 0 | -1.38(-0.04%) |
Dec 16, 2014 | 3803 | 3816 | 3739 | 3753 | 0 | -49.67(-1.31%) |
Dec 13, 2014 | 3825 | 3835 | 3802 | 3803 | 0 | -22.77(-0.60%) |
Dec 12, 2014 | 3860 | 3873 | 3812 | 3825 | 0 | -34.24(-0.89%) |
Dec 11, 2014 | 3913 | 3925 | 3853 | 3860 | 0 | -51.70(-1.32%) |
Dec 10, 2014 | 3970 | 3970 | 3909 | 3911 | 0 | -56.85(-1.43%) |
Dec 06, 2014 | 3946 | 3980 | 3946 | 3968 | 0 | +26.24(+0.67%) |
Dec 05, 2014 | 3949 | 3961 | 3939 | 3942 | 0 | -6.39(-0.16%) |
Dec 04, 2014 | 3949 | 3960 | 3945 | 3948 | 0 | -0.66(-0.02%) |
Dec 03, 2014 | 3958 | 3974 | 3943 | 3949 | 0 | -9.56(-0.24%) |
Dec 02, 2014 | 3992 | 3995 | 3957 | 3958 | 0 | -33.29(-0.83%) |
Nov 29, 2014 | 3982 | 4003 | 3976 | 3992 | 0 | +10.72(+0.27%) |
Nov 28, 2014 | 3962 | 3983 | 3962 | 3981 | 0 | +18.98(+0.48%) |
Nov 27, 2014 | 3976 | 3988 | 3961 | 3962 | 0 | -13.78(-0.35%) |
Nov 26, 2014 | 3972 | 3981 | 3964 | 3976 | 0 | +3.82(+0.10%) |
Nov 25, 2014 | 3988 | 3997 | 3966 | 3972 | 0 | -16.00(-0.40%) |
Nov 22, 2014 | 3976 | 4006 | 3976 | 3988 | 0 | +11.86(+0.30%) |
Nov 21, 2014 | 3975 | 3980 | 3966 | 3976 | 0 | +1.03(+0.03%) |
Nov 20, 2014 | 3934 | 3977 | 3933 | 3975 | 0 | +41.51(+1.06%) |
Nov 19, 2014 | 3922 | 3939 | 3917 | 3934 | 0 | +11.66(+0.30%) |
Nov 18, 2014 | 3920 | 3932 | 3917 | 3922 | 0 | +2.13(+0.05%) |
Nov 15, 2014 | 3932 | 3932 | 3911 | 3920 | 0 | -11.95(-0.30%) |
Nov 14, 2014 | 3922 | 3940 | 3920 | 3932 | 0 | +10.18(+0.26%) |
Nov 13, 2014 | 3891 | 3930 | 3883 | 3922 | 0 | +30.25(+0.78%) |
Nov 12, 2014 | 3890 | 3896 | 3878 | 3891 | 0 | +0.93(+0.02%) |
Nov 11, 2014 | 3888 | 3893 | 3875 | 3890 | 0 | +2.37(+0.06%) |
Nov 08, 2014 | 3892 | 3899 | 3886 | 3888 | 0 | -2.23(-0.06%) |
Nov 07, 2014 | 3909 | 3910 | 3888 | 3890 | 0 | -18.16(-0.46%) |
Nov 06, 2014 | 3903 | 3915 | 3902 | 3908 | 0 | +7.31(+0.19%) |
Nov 05, 2014 | 3901 | 3917 | 3891 | 3901 | 0 | +0.01(+0.00%) |