Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2015 | 3333 | 3337 | 3299 | 3336 | 346,400 | +25.98(+0.78%) |
Feb 28, 2015 | 3297 | 3325 | 3291 | 3310 | 299,200 | +11.94(+0.36%) |
Feb 27, 2015 | 3222 | 3301 | 3202 | 3298 | 301,300 | +69.52(+2.15%) |
Feb 26, 2015 | 3256 | 3257 | 3216 | 3229 | 233,300 | -18.07(-0.56%) |
Feb 25, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 24, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 21, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 19, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 18, 2015 | 3231 | 3256 | 3231 | 3247 | 228,300 | +24.55(+0.76%) |
Feb 17, 2015 | 3206 | 3229 | 3196 | 3222 | 223,800 | +18.53(+0.58%) |
Feb 14, 2015 | 3187 | 3237 | 3183 | 3204 | 261,300 | +30.41(+0.96%) |
Feb 13, 2015 | 3158 | 3182 | 3134 | 3173 | 194,600 | +15.72(+0.50%) |
Feb 12, 2015 | 3146 | 3166 | 3139 | 3158 | 172,800 | +16.11(+0.51%) |
Feb 11, 2015 | 3090 | 3142 | 3084 | 3142 | 193,800 | +46.47(+1.50%) |
Feb 10, 2015 | 3064 | 3119 | 3049 | 3095 | 206,100 | +19.21(+0.62%) |
Feb 07, 2015 | 3120 | 3130 | 3053 | 3076 | 246,700 | -60.62(-1.93%) |
Feb 06, 2015 | 3251 | 3251 | 3136 | 3137 | 306,100 | -37.60(-1.18%) |
Feb 05, 2015 | 3213 | 3239 | 3171 | 3174 | 249,100 | -30.78(-0.96%) |
Feb 04, 2015 | 3156 | 3208 | 3130 | 3205 | 248,200 | +76.61(+2.45%) |
Feb 03, 2015 | 3148 | 3175 | 3123 | 3128 | 250,900 | -82.06(-2.56%) |
Jan 31, 2015 | 3274 | 3288 | 3210 | 3210 | 258,300 | -51.94(-1.59%) |
Jan 30, 2015 | 3259 | 3287 | 3234 | 3262 | 274,700 | -43.44(-1.31%) |
Jan 29, 2015 | 3326 | 3355 | 3295 | 3306 | 301,900 | -47.22(-1.41%) |
Jan 28, 2015 | 3390 | 3390 | 3290 | 3353 | 374,500 | -30.22(-0.89%) |
Jan 27, 2015 | 3347 | 3385 | 3321 | 3383 | 317,500 | +31.42(+0.94%) |
Jan 24, 2015 | 3357 | 3407 | 3328 | 3352 | 366,200 | +8.42(+0.25%) |
Jan 23, 2015 | 3327 | 3352 | 3294 | 3343 | 353,400 | +19.73(+0.59%) |
Jan 22, 2015 | 3189 | 3337 | 3178 | 3324 | 411,000 | +150.56(+4.74%) |
Jan 21, 2015 | 3115 | 3190 | 3100 | 3173 | 357,100 | +56.70(+1.82%) |
Jan 20, 2015 | 3190 | 3262 | 3095 | 3116 | 401,100 | -260.15(-7.70%) |
Jan 17, 2015 | 3344 | 3400 | 3340 | 3376 | 339,900 | +40.04(+1.20%) |
Jan 16, 2015 | 3224 | 3337 | 3208 | 3336 | 282,500 | +114.02(+3.54%) |
Jan 15, 2015 | 3242 | 3268 | 3194 | 3222 | 240,200 | -12.86(-0.40%) |
Jan 14, 2015 | 3224 | 3259 | 3214 | 3235 | 230,700 | +5.98(+0.19%) |
Jan 13, 2015 | 3258 | 3275 | 3192 | 3229 | 322,100 | -56.09(-1.71%) |
Jan 10, 2015 | 3277 | 3405 | 3268 | 3285 | 410,200 | -8.05(-0.24%) |
Jan 09, 2015 | 3372 | 3382 | 3285 | 3293 | 371,100 | -80.49(-2.39%) |
Jan 08, 2015 | 3327 | 3375 | 3312 | 3374 | 391,900 | +22.50(+0.67%) |
Jan 07, 2015 | 3331 | 3394 | 3303 | 3351 | 501,700 | +0.93(+0.03%) |
Jan 06, 2015 | 3259 | 3369 | 3254 | 3351 | 531,400 | +115.84(+3.58%) |
Jan 03, 2015 | 3173 | 3239 | 3157 | 3235 | 0 | +0.00(+0.00%) |