Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3342 | 3430 | 3299 | 3430 | 372 | +103.00(+3.10%) |
May 28, 2015 | 3323 | 3344 | 3260 | 3327 | 413 | -19.00(-0.57%) |
May 27, 2015 | 3315 | 3400 | 3280 | 3346 | 323 | +93.00(+2.86%) |
May 26, 2015 | 3326 | 3345 | 3253 | 3253 | 380 | -145.00(-4.27%) |
May 22, 2015 | 3385 | 3398 | 3398 | 3398 | 200 | -26.50(-0.77%) |
May 21, 2015 | 3456 | 3495 | 3370 | 3424 | 202 | -50.49(-1.45%) |
May 20, 2015 | 3488 | 3500 | 3368 | 3475 | 130 | +14.99(+0.43%) |
May 19, 2015 | 3450 | 3530 | 3450 | 3460 | 417 | +60.00(+1.76%) |
May 18, 2015 | 3399 | 3450 | 3390 | 3400 | 212 | +8.59(+0.25%) |
May 15, 2015 | 3440 | 3456 | 3342 | 3391 | 370 | -3.85(-0.11%) |
May 14, 2015 | 3309 | 3425 | 3225 | 3395 | 464 | +120.54(+3.68%) |
May 13, 2015 | 3396 | 3424 | 3226 | 3275 | 690 | -136.25(-3.99%) |
May 12, 2015 | 3483 | 3535 | 3386 | 3411 | 618 | -77.83(-2.23%) |
May 11, 2015 | 3598 | 3598 | 3451 | 3489 | 286 | -131.20(-3.62%) |
May 08, 2015 | 3604 | 3645 | 3550 | 3620 | 266 | +70.00(+1.97%) |
May 07, 2015 | 3483 | 3550 | 3450 | 3550 | 347 | +83.75(+2.42%) |
May 06, 2015 | 3575 | 3620 | 3465 | 3466 | 774 | -83.75(-2.36%) |
May 05, 2015 | 3538 | 3575 | 3501 | 3550 | 484 | -10.00(-0.28%) |
May 04, 2015 | 3610 | 3610 | 3500 | 3560 | 563 | -50.00(-1.39%) |
May 01, 2015 | 3600 | 3690 | 3553 | 3610 | 496 | +10.00(+0.28%) |
Apr 30, 2015 | 3724 | 3755 | 3600 | 3600 | 683 | -152.01(-4.05%) |
Apr 29, 2015 | 3830 | 3850 | 3726 | 3752 | 272 | -134.00(-3.45%) |
Apr 28, 2015 | 3789 | 3886 | 3630 | 3886 | 684 | +96.01(+2.53%) |
Apr 27, 2015 | 3815 | 3815 | 3500 | 3790 | 433 | -25.00(-0.66%) |
Apr 24, 2015 | 3781 | 3816 | 3750 | 3815 | 325 | +16.00(+0.42%) |
Apr 23, 2015 | 3751 | 3825 | 3735 | 3799 | 279 | +21.50(+0.57%) |
Apr 22, 2015 | 3756 | 3820 | 3702 | 3778 | 356 | +29.50(+0.79%) |
Apr 21, 2015 | 3842 | 3847 | 3748 | 3748 | 367 | -99.95(-2.60%) |
Apr 20, 2015 | 3630 | 3850 | 3616 | 3848 | 923 | +225.95(+6.24%) |
Apr 17, 2015 | 3611 | 3645 | 3380 | 3622 | 1,177 | -48.00(-1.31%) |
Apr 16, 2015 | 3725 | 3750 | 3652 | 3670 | 537 | -80.00(-2.13%) |
Apr 15, 2015 | 3800 | 3855 | 3715 | 3750 | 775 | -44.26(-1.17%) |
Apr 14, 2015 | 3800 | 3867 | 3755 | 3794 | 317 | -5.74(-0.15%) |
Apr 13, 2015 | 3864 | 3885 | 3780 | 3800 | 631 | -80.47(-2.07%) |
Apr 10, 2015 | 3934 | 3942 | 3818 | 3880 | 190 | -18.53(-0.48%) |
Apr 09, 2015 | 3950 | 3950 | 3818 | 3899 | 357 | -51.00(-1.29%) |
Apr 08, 2015 | 3851 | 3941 | 3815 | 3950 | 387 | +89.00(+2.31%) |
Apr 07, 2015 | 4009 | 4039 | 3860 | 3861 | 574 | -144.00(-3.60%) |
Apr 06, 2015 | 4171 | 4232 | 3956 | 4005 | 1,160 | -166.95(-4.00%) |
Apr 02, 2015 | 4118 | 4172 | 4172 | 4172 | 400 | +46.95(+1.14%) |
Apr 01, 2015 | 4101 | 4150 | 4068 | 4125 | 476 | -7.00(-0.17%) |
Mar 31, 2015 | 4183 | 4226 | 4090 | 4132 | 618 | -68.00(-1.62%) |
Mar 30, 2015 | 4080 | 4230 | 4037 | 4200 | 344 | +100.00(+2.44%) |
Mar 27, 2015 | 4148 | 4198 | 4010 | 4100 | 582 | -83.00(-1.98%) |
Mar 26, 2015 | 4117 | 4245 | 4052 | 4183 | 352 | +73.02(+1.78%) |
Mar 25, 2015 | 4231 | 4293 | 4102 | 4110 | 335 | -104.02(-2.47%) |
Mar 24, 2015 | 4370 | 4415 | 4200 | 4214 | 331 | -142.00(-3.26%) |
Mar 23, 2015 | 4590 | 4590 | 4350 | 4356 | 713 | -284.00(-6.12%) |
Mar 20, 2015 | 4288 | 4640 | 4288 | 4640 | 1,077 | +345.00(+8.03%) |
Mar 19, 2015 | 4229 | 4300 | 4210 | 4295 | 240 | +45.00(+1.06%) |
Mar 18, 2015 | 4210 | 4250 | 4152 | 4250 | 132 | +37.27(+0.88%) |
Mar 17, 2015 | 4190 | 4239 | 4110 | 4213 | 332 | +22.73(+0.54%) |
Mar 16, 2015 | 4100 | 4208 | 4057 | 4190 | 399 | +95.00(+2.32%) |
Mar 13, 2015 | 4065 | 4095 | 4045 | 4095 | 312 | +20.00(+0.49%) |
Mar 12, 2015 | 3999 | 4075 | 3936 | 4075 | 470 | +93.71(+2.35%) |
Mar 11, 2015 | 3936 | 4100 | 3901 | 3981 | 631 | +43.24(+1.10%) |
Mar 10, 2015 | 3990 | 3990 | 3925 | 3938 | 224 | -100.99(-2.50%) |
Mar 09, 2015 | 3916 | 4100 | 3916 | 4039 | 324 | +119.04(+3.04%) |
Mar 06, 2015 | 4048 | 4048 | 3900 | 3920 | 342 | -128.00(-3.16%) |
Mar 05, 2015 | 4050 | 4070 | 4011 | 4048 | 302 | -22.00(-0.54%) |
Mar 04, 2015 | 4020 | 4070 | 3975 | 4070 | 343 | +50.00(+1.24%) |
Mar 03, 2015 | 4060 | 4060 | 3920 | 4020 | 1,310 | -40.00(-0.99%) |