Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2015 | 3173 | 3239 | 3157 | 3235 | 406,000 | +68.87(+2.18%) |
Dec 31, 2014 | 3161 | 3190 | 3130 | 3166 | 397,700 | -2.21(-0.07%) |
Dec 30, 2014 | 3213 | 3224 | 3127 | 3168 | 510,100 | +10.42(+0.33%) |
Dec 27, 2014 | 3078 | 3164 | 3064 | 3158 | 460,700 | +185.07(+6.23%) |
Dec 25, 2014 | 3039 | 3051 | 2935 | 2973 | 376,800 | -60.08(-1.98%) |
Dec 24, 2014 | 3085 | 3137 | 3026 | 3033 | 437,800 | -94.84(-3.03%) |
Dec 23, 2014 | 3129 | 3190 | 3091 | 3127 | 679,400 | +18.85(+0.61%) |
Dec 20, 2014 | 3053 | 3118 | 3018 | 3109 | 521,100 | +51.08(+1.67%) |
Dec 19, 2014 | 3063 | 3090 | 3030 | 3058 | 435,900 | -3.50(-0.11%) |
Dec 18, 2014 | 3032 | 3077 | 2993 | 3061 | 542,500 | +39.50(+1.31%) |
Dec 17, 2014 | 2954 | 3022 | 2944 | 3022 | 453,800 | +68.10(+2.31%) |
Dec 16, 2014 | 2921 | 2960 | 2891 | 2953 | 400,400 | +15.25(+0.52%) |
Dec 13, 2014 | 2929 | 2963 | 2915 | 2938 | 409,500 | +11.51(+0.39%) |
Dec 12, 2014 | 2912 | 2966 | 2893 | 2927 | 482,600 | -14.22(-0.48%) |
Dec 11, 2014 | 2856 | 2947 | 2808 | 2941 | 512,900 | +80.96(+2.83%) |
Dec 10, 2014 | 2992 | 3091 | 2835 | 2860 | 772,000 | -161.60(-5.35%) |
Dec 09, 2014 | 2908 | 3042 | 2880 | 3022 | 587,600 | +82.74(+2.82%) |
Dec 06, 2014 | 2927 | 2978 | 2813 | 2939 | 640,500 | +38.42(+1.32%) |
Dec 05, 2014 | 2783 | 2901 | 2772 | 2900 | 532,700 | +120.62(+4.34%) |
Dec 04, 2014 | 2769 | 2824 | 2734 | 2780 | 562,100 | +16.42(+0.59%) |
Dec 03, 2014 | 2668 | 2777 | 2666 | 2763 | 437,700 | +82.58(+3.08%) |