Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1612 | 1721 | 1612 | 1694 | 5,622 | +64.80(+3.98%) |
May 28, 2015 | 1636 | 1636 | 1582 | 1630 | 2,037 | -6.00(-0.37%) |
May 27, 2015 | 1556 | 1642 | 1536 | 1636 | 3,677 | +87.60(+5.66%) |
May 26, 2015 | 1532 | 1562 | 1500 | 1548 | 1,734 | +6.00(+0.39%) |
May 22, 2015 | 1529 | 1542 | 1542 | 1542 | 1,330 | +12.00(+0.78%) |
May 21, 2015 | 1565 | 1580 | 1520 | 1530 | 1,688 | -37.20(-2.37%) |
May 20, 2015 | 1584 | 1601 | 1495 | 1567 | 2,751 | -18.00(-1.14%) |
May 19, 2015 | 1530 | 1614 | 1502 | 1585 | 3,501 | +64.80(+4.26%) |
May 18, 2015 | 1486 | 1525 | 1466 | 1520 | 6,717 | +27.60(+1.85%) |
May 15, 2015 | 1550 | 1550 | 1483 | 1493 | 5,692 | -52.80(-3.42%) |
May 14, 2015 | 1608 | 1630 | 1540 | 1546 | 4,400 | -57.60(-3.59%) |
May 13, 2015 | 1608 | 1679 | 1584 | 1603 | 4,164 | +2.40(+0.15%) |
May 12, 2015 | 1655 | 1676 | 1595 | 1601 | 3,835 | -69.60(-4.17%) |
May 11, 2015 | 1668 | 1712 | 1640 | 1670 | 3,438 | +10.80(+0.65%) |
May 08, 2015 | 1573 | 1740 | 1573 | 1660 | 4,143 | +98.40(+6.30%) |
May 07, 2015 | 1541 | 1586 | 1510 | 1561 | 3,095 | +1.20(+0.08%) |
May 06, 2015 | 1536 | 1571 | 1521 | 1560 | 3,318 | +28.80(+1.88%) |
May 05, 2015 | 1598 | 1602 | 1517 | 1531 | 3,615 | -82.80(-5.13%) |
May 04, 2015 | 1616 | 1703 | 1601 | 1614 | 4,722 | -2.40(-0.15%) |
May 01, 2015 | 1516 | 1620 | 1508 | 1616 | 6,477 | +110.40(+7.33%) |
Apr 30, 2015 | 1566 | 1592 | 1482 | 1506 | 6,944 | -79.20(-5.00%) |
Apr 29, 2015 | 1667 | 1680 | 1531 | 1585 | 8,291 | -61.20(-3.72%) |
Apr 28, 2015 | 1746 | 1771 | 1620 | 1646 | 8,876 | -104.40(-5.96%) |
Apr 27, 2015 | 2048 | 2080 | 1746 | 1751 | 21,373 | -348.00(-16.58%) |
Apr 24, 2015 | 2194 | 2209 | 2096 | 2099 | 3,695 | -96.00(-4.37%) |
Apr 23, 2015 | 2082 | 2210 | 2045 | 2195 | 8,203 | +106.80(+5.11%) |
Apr 22, 2015 | 2146 | 2146 | 2040 | 2088 | 2,713 | -26.40(-1.25%) |
Apr 21, 2015 | 2113 | 2202 | 2088 | 2114 | 4,335 | +52.80(+2.56%) |
Apr 20, 2015 | 2089 | 2089 | 1969 | 2062 | 4,404 | -14.40(-0.69%) |
Apr 17, 2015 | 2040 | 2094 | 1999 | 2076 | 4,743 | +14.40(+0.70%) |
Apr 16, 2015 | 2074 | 2102 | 2010 | 2062 | 2,432 | -16.80(-0.81%) |
Apr 15, 2015 | 2070 | 2088 | 2005 | 2078 | 3,138 | +18.00(+0.87%) |
Apr 14, 2015 | 2102 | 2142 | 2040 | 2060 | 1,549 | -52.80(-2.50%) |
Apr 13, 2015 | 2141 | 2160 | 2098 | 2113 | 3,238 | -15.60(-0.73%) |
Apr 10, 2015 | 2095 | 2148 | 2090 | 2129 | 2,700 | +55.20(+2.66%) |
Apr 09, 2015 | 2107 | 2171 | 2030 | 2074 | 5,373 | -79.20(-3.68%) |
Apr 08, 2015 | 2132 | 2260 | 2114 | 2153 | 20,649 | +238.80(+12.48%) |
Apr 07, 2015 | 1967 | 2029 | 1912 | 1914 | 5,333 | -52.80(-2.68%) |
Apr 06, 2015 | 1992 | 2057 | 1965 | 1967 | 2,339 | -72.00(-3.53%) |
Apr 02, 2015 | 2089 | 2039 | 2039 | 2039 | 2,120 | -55.20(-2.64%) |
Apr 01, 2015 | 2011 | 2099 | 1950 | 2094 | 4,325 | +61.20(+3.01%) |
Mar 31, 2015 | 2065 | 2111 | 2016 | 2033 | 4,083 | -38.40(-1.85%) |
Mar 30, 2015 | 2051 | 2080 | 1987 | 2071 | 2,750 | +52.80(+2.62%) |
Mar 27, 2015 | 1990 | 2058 | 1954 | 2018 | 2,779 | +31.20(+1.57%) |
Mar 26, 2015 | 1963 | 2030 | 1904 | 1987 | 3,751 | +4.80(+0.24%) |
Mar 25, 2015 | 2136 | 2182 | 1964 | 1982 | 4,417 | -106.80(-5.11%) |
Mar 24, 2015 | 2142 | 2190 | 2074 | 2089 | 3,040 | -44.40(-2.08%) |
Mar 23, 2015 | 2202 | 2220 | 2065 | 2134 | 5,039 | -61.20(-2.79%) |
Mar 20, 2015 | 2368 | 2425 | 2165 | 2195 | 8,254 | -152.40(-6.49%) |
Mar 19, 2015 | 2284 | 2443 | 2280 | 2347 | 7,069 | +67.20(+2.95%) |
Mar 18, 2015 | 2276 | 2314 | 2230 | 2280 | 3,468 | -15.60(-0.68%) |
Mar 17, 2015 | 2309 | 2315 | 2207 | 2296 | 2,991 | -7.20(-0.31%) |
Mar 16, 2015 | 2314 | 2318 | 2221 | 2303 | 3,599 | +10.80(+0.47%) |
Mar 13, 2015 | 2300 | 2357 | 2216 | 2292 | 3,401 | -1.20(-0.05%) |
Mar 12, 2015 | 2371 | 2374 | 2266 | 2293 | 2,126 | -68.40(-2.90%) |
Mar 11, 2015 | 2344 | 2417 | 2212 | 2362 | 4,516 | +7.20(+0.31%) |
Mar 10, 2015 | 2320 | 2394 | 2270 | 2354 | 3,309 | -20.40(-0.86%) |
Mar 09, 2015 | 2482 | 2495 | 2306 | 2375 | 5,079 | -109.20(-4.40%) |
Mar 06, 2015 | 2538 | 2538 | 2335 | 2484 | 9,480 | -51.60(-2.04%) |
Mar 05, 2015 | 2243 | 2546 | 2225 | 2536 | 14,458 | +310.80(+13.97%) |
Mar 04, 2015 | 2176 | 2263 | 2107 | 2225 | 2,908 | +30.00(+1.37%) |
Mar 03, 2015 | 2220 | 2246 | 2119 | 2195 | 3,192 | -33.60(-1.51%) |