Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19592 | 19607 | 19207 | 19207 | 151,600 | -204.40(-1.05%) |
Mar 30, 2015 | 19295 | 19474 | 19227 | 19411 | 132,200 | +125.80(+0.65%) |
Mar 27, 2015 | 19375 | 19590 | 19100 | 19286 | 173,000 | -185.50(-0.95%) |
Mar 26, 2015 | 19606 | 19623 | 19397 | 19471 | 150,200 | -275.10(-1.39%) |
Mar 25, 2015 | 19746 | 19775 | 19542 | 19746 | 140,700 | +32.80(+0.17%) |
Mar 24, 2015 | 19719 | 19771 | 19646 | 19713 | 137,600 | +153.20(+0.78%) |
Mar 23, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +0.00(+0.00%) |
Mar 20, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +83.60(+0.43%) |
Mar 19, 2015 | 19515 | 19557 | 19313 | 19477 | 146,600 | -67.90(-0.35%) |
Mar 18, 2015 | 19408 | 19556 | 19389 | 19544 | 130,400 | +107.50(+0.55%) |
Mar 17, 2015 | 19426 | 19480 | 19373 | 19437 | 127,800 | +190.90(+0.99%) |
Mar 16, 2015 | 19245 | 19349 | 19227 | 19246 | 125,100 | -8.10(-0.04%) |
Mar 13, 2015 | 19120 | 19336 | 19042 | 19254 | 221,000 | +263.10(+1.39%) |
Mar 12, 2015 | 18787 | 19008 | 18774 | 18991 | 145,200 | +267.60(+1.43%) |
Mar 11, 2015 | 18605 | 18837 | 18584 | 18724 | 0 | +58.40(+0.31%) |
Mar 10, 2015 | 18891 | 18924 | 18577 | 18665 | 143,900 | -125.50(-0.67%) |
Mar 09, 2015 | 18873 | 18878 | 18734 | 18791 | 118,000 | -180.40(-0.95%) |
Mar 07, 2015 | 18815 | 18980 | 18808 | 18971 | 142,700 | +219.20(+1.17%) |
Mar 06, 2015 | 18658 | 18768 | 18655 | 18752 | 118,200 | +48.20(+0.26%) |
Mar 05, 2015 | 18717 | 18733 | 18587 | 18704 | 139,000 | -111.60(-0.59%) |
Mar 04, 2015 | 18910 | 18910 | 18731 | 18815 | 150,200 | -11.70(-0.06%) |
Mar 03, 2015 | 18869 | 18939 | 18775 | 18827 | 130,800 | +29.00(+0.15%) |
Feb 28, 2015 | 18844 | 18865 | 18715 | 18798 | 169,500 | +12.10(+0.06%) |
Feb 27, 2015 | 18588 | 18791 | 18587 | 18786 | 0 | +200.60(+1.08%) |
Feb 26, 2015 | 18636 | 18649 | 18553 | 18585 | 134,900 | -18.30(-0.10%) |
Feb 25, 2015 | 18468 | 18604 | 18428 | 18604 | 140,800 | +136.60(+0.74%) |
Feb 24, 2015 | 18500 | 18509 | 18402 | 18467 | 152,800 | +134.60(+0.73%) |
Feb 21, 2015 | 18336 | 18361 | 18298 | 18332 | 141,900 | +67.50(+0.37%) |
Feb 20, 2015 | 18237 | 18322 | 18237 | 18265 | 168,900 | +65.60(+0.36%) |
Feb 19, 2015 | 18104 | 18203 | 18092 | 18199 | 0 | +212.10(+1.18%) |
Feb 18, 2015 | 17950 | 18009 | 17901 | 17987 | 0 | -17.70(-0.10%) |
Feb 17, 2015 | 18024 | 18074 | 17979 | 18005 | 148,000 | +91.40(+0.51%) |
Feb 14, 2015 | 17892 | 17962 | 17865 | 17913 | 0 | -66.30(-0.37%) |
Feb 13, 2015 | 17980 | 17980 | 17980 | 17980 | 0 | +327.00(+1.85%) |
Feb 12, 2015 | 17653 | 17653 | 17653 | 17653 | 0 | +0.00(+0.00%) |
Feb 11, 2015 | 17663 | 17673 | 17550 | 17653 | 120,200 | -59.20(-0.33%) |
Feb 10, 2015 | 17790 | 17800 | 17654 | 17712 | 125,600 | +63.40(+0.36%) |
Feb 07, 2015 | 17696 | 17701 | 17603 | 17648 | 138,200 | +143.90(+0.82%) |
Feb 06, 2015 | 17589 | 17619 | 17485 | 17505 | 0 | -174.10(-0.98%) |
Feb 05, 2015 | 17549 | 17743 | 17535 | 17679 | 181,400 | +342.90(+1.98%) |
Feb 04, 2015 | 17655 | 17655 | 17272 | 17336 | 169,700 | -222.20(-1.27%) |
Feb 03, 2015 | 17537 | 17628 | 17459 | 17558 | 139,700 | -116.40(-0.66%) |
Jan 31, 2015 | 17789 | 17808 | 17661 | 17674 | 168,300 | +68.20(+0.39%) |
Jan 30, 2015 | 17667 | 17779 | 17575 | 17606 | 0 | -189.50(-1.06%) |
Jan 29, 2015 | 17796 | 17796 | 17796 | 17796 | 0 | +27.40(+0.15%) |
Jan 28, 2015 | 17649 | 17768 | 17634 | 17768 | 0 | +299.80(+1.72%) |
Jan 27, 2015 | 17286 | 17472 | 17286 | 17468 | 0 | -43.30(-0.25%) |
Jan 24, 2015 | 17521 | 17532 | 17461 | 17512 | 128,500 | +182.80(+1.05%) |
Jan 23, 2015 | 17307 | 17356 | 17229 | 17329 | 118,200 | +48.50(+0.28%) |
Jan 22, 2015 | 17309 | 17329 | 17182 | 17280 | 131,900 | -85.80(-0.49%) |
Jan 21, 2015 | 17072 | 17366 | 17067 | 17366 | 0 | +352.00(+2.07%) |
Jan 20, 2015 | 17001 | 17040 | 16912 | 17014 | 0 | +150.10(+0.89%) |
Jan 17, 2015 | 16813 | 16864 | 16593 | 16864 | 0 | -244.50(-1.43%) |
Jan 16, 2015 | 17109 | 17109 | 17109 | 17109 | 0 | +312.70(+1.86%) |
Jan 15, 2015 | 16962 | 17037 | 16771 | 16796 | 0 | -291.70(-1.71%) |
Jan 14, 2015 | 16971 | 17088 | 16828 | 17088 | 0 | -110.00(-0.64%) |
Jan 10, 2015 | 17319 | 17343 | 17130 | 17198 | 0 | +30.60(+0.18%) |
Jan 09, 2015 | 17067 | 17244 | 17016 | 17167 | 0 | +281.80(+1.67%) |
Jan 08, 2015 | 16808 | 16975 | 16808 | 16885 | 138,600 | +2.10(+0.01%) |
Jan 07, 2015 | 17102 | 17111 | 16882 | 16883 | 0 | -525.50(-3.02%) |
Jan 06, 2015 | 17326 | 17541 | 17219 | 17409 | 0 | -42.10(-0.24%) |
Jan 03, 2015 | 17702 | 17714 | 17451 | 17451 | 0 | +0.00(+0.00%) |