Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11078 | 11100 | 11062 | 11063 | 0 | -19.30(-0.17%) |
Feb 26, 2015 | 11112 | 11112 | 11054 | 11082 | 3,408,689,920 | -35.80(-0.32%) |
Feb 25, 2015 | 11120 | 11143 | 11098 | 11118 | 0 | -4.20(-0.04%) |
Feb 24, 2015 | 11082 | 11134 | 11071 | 11122 | 3,199,840,000 | +47.50(+0.43%) |
Feb 23, 2015 | 11092 | 11092 | 11047 | 11075 | 0 | -34.10(-0.31%) |
Feb 20, 2015 | 11025 | 11111 | 10976 | 11109 | 0 | +70.40(+0.64%) |
Feb 19, 2015 | 11027 | 11065 | 11010 | 11038 | 0 | -25.80(-0.23%) |
Feb 18, 2015 | 11054 | 11064 | 11019 | 11064 | 0 | +9.60(+0.09%) |
Feb 17, 2015 | 11043 | 11070 | 11001 | 11054 | 0 | +11.80(+0.11%) |
Feb 13, 2015 | 11010 | 11043 | 11043 | 11043 | 3,527,450,112 | +47.40(+0.43%) |
Feb 12, 2015 | 10924 | 10997 | 10924 | 10995 | 0 | +106.20(+0.98%) |
Feb 11, 2015 | 10884 | 10908 | 10832 | 10889 | 0 | -26.00(-0.24%) |
Feb 10, 2015 | 10861 | 10925 | 10811 | 10915 | 0 | +88.50(+0.82%) |
Feb 09, 2015 | 10831 | 10863 | 10804 | 10827 | 0 | -20.90(-0.19%) |
Feb 06, 2015 | 10903 | 10932 | 10821 | 10848 | 0 | -48.60(-0.45%) |
Feb 05, 2015 | 10821 | 10901 | 10821 | 10896 | 0 | +121.10(+1.12%) |
Feb 04, 2015 | 10804 | 10844 | 10754 | 10775 | 0 | -72.40(-0.67%) |
Feb 03, 2015 | 10722 | 10847 | 10722 | 10847 | 0 | +178.40(+1.67%) |
Feb 02, 2015 | 10568 | 10676 | 10496 | 10669 | 0 | +131.80(+1.25%) |
Jan 30, 2015 | 10636 | 10670 | 10532 | 10537 | 0 | -154.40(-1.44%) |
Jan 29, 2015 | 10618 | 10703 | 10547 | 10692 | 0 | +87.70(+0.83%) |
Jan 28, 2015 | 10797 | 10804 | 10597 | 10604 | 0 | -177.90(-1.65%) |
Jan 27, 2015 | 10793 | 10830 | 10719 | 10782 | 0 | -65.40(-0.60%) |
Jan 26, 2015 | 10787 | 10848 | 10749 | 10847 | 0 | +58.90(+0.55%) |
Jan 23, 2015 | 10854 | 10854 | 10785 | 10788 | 0 | -71.00(-0.65%) |
Jan 22, 2015 | 10754 | 10869 | 10700 | 10859 | 4,176,049,920 | +138.90(+1.30%) |
Jan 21, 2015 | 10646 | 10736 | 10617 | 10720 | 3,730,070,016 | +61.80(+0.58%) |
Jan 20, 2015 | 10682 | 10703 | 10590 | 10659 | 0 | -1.70(-0.02%) |
Jan 16, 2015 | 10509 | 10660 | 10660 | 10660 | 4,056,410,112 | +145.70(+1.39%) |
Jan 15, 2015 | 10607 | 10637 | 10511 | 10515 | 4,276,720,128 | -50.80(-0.48%) |
Jan 14, 2015 | 10623 | 10623 | 10443 | 10565 | 0 | -57.60(-0.54%) |
Jan 13, 2015 | 10641 | 10773 | 10544 | 10623 | 4,107,300,096 | -17.70(-0.17%) |
Jan 12, 2015 | 10713 | 10717 | 10597 | 10641 | 0 | -70.70(-0.66%) |
Jan 09, 2015 | 10812 | 10812 | 10680 | 10711 | 0 | -89.10(-0.82%) |
Jan 08, 2015 | 10686 | 10810 | 10686 | 10800 | 0 | +173.40(+1.63%) |
Jan 07, 2015 | 10514 | 10639 | 10514 | 10627 | 0 | +112.20(+1.07%) |
Jan 06, 2015 | 10611 | 10647 | 10458 | 10515 | 0 | -92.80(-0.87%) |
Jan 05, 2015 | 10764 | 10764 | 10588 | 10608 | 0 | -223.20(-2.06%) |
Jan 02, 2015 | 10860 | 10889 | 10770 | 10831 | 0 | -8.30(-0.08%) |
Dec 31, 2014 | 10942 | 10839 | 10839 | 10839 | 2,606,070,016 | -93.80(-0.86%) |
Dec 30, 2014 | 10964 | 10964 | 10932 | 10933 | 0 | -55.00(-0.50%) |
Dec 29, 2014 | 10975 | 11008 | 10963 | 10988 | 0 | +2.60(+0.02%) |
Dec 26, 2014 | 10975 | 11008 | 10975 | 10985 | 0 | +30.30(+0.28%) |
Dec 24, 2014 | 10962 | 10955 | 10955 | 10955 | 1,416,979,968 | +3.30(+0.03%) |
Dec 23, 2014 | 10936 | 10972 | 10935 | 10952 | 0 | +31.80(+0.29%) |
Dec 22, 2014 | 10890 | 10921 | 10879 | 10920 | 0 | +29.80(+0.27%) |
Dec 19, 2014 | 10835 | 10920 | 10826 | 10890 | 0 | +58.60(+0.54%) |
Dec 18, 2014 | 10710 | 10832 | 10692 | 10832 | 0 | +228.10(+2.15%) |
Dec 17, 2014 | 10412 | 10615 | 10412 | 10604 | 0 | +213.50(+2.05%) |
Dec 16, 2014 | 10386 | 10584 | 10360 | 10390 | 663,712,704 | -21.20(-0.20%) |
Dec 15, 2014 | 10536 | 10572 | 10374 | 10411 | 0 | -89.30(-0.85%) |
Dec 12, 2014 | 10690 | 10690 | 10500 | 10500 | 0 | -189.60(-1.77%) |
Dec 11, 2014 | 10671 | 10786 | 10671 | 10690 | 0 | +27.90(+0.26%) |
Dec 10, 2014 | 10817 | 10817 | 10649 | 10662 | 0 | -185.20(-1.71%) |
Dec 09, 2014 | 10864 | 10864 | 10743 | 10847 | 0 | -16.10(-0.15%) |
Dec 08, 2014 | 10942 | 10946 | 10835 | 10864 | 0 | -106.80(-0.97%) |
Dec 05, 2014 | 10957 | 10993 | 10949 | 10970 | 0 | +18.00(+0.16%) |
Dec 04, 2014 | 10967 | 10980 | 10909 | 10952 | 0 | -35.10(-0.32%) |
Dec 03, 2014 | 10943 | 10997 | 10933 | 10987 | 0 | +47.30(+0.43%) |
Dec 02, 2014 | 10888 | 10950 | 10888 | 10940 | 0 | +51.70(+0.47%) |