Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |