Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2014 | 2692 | 2721 | 2669 | 2681 | 446,800 | -2.18(-0.08%) |
Nov 29, 2014 | 2630 | 2683 | 2622 | 2683 | 465,900 | +52.87(+2.01%) |
Nov 28, 2014 | 2615 | 2631 | 2599 | 2630 | 364,100 | +25.16(+0.97%) |
Nov 27, 2014 | 2573 | 2605 | 2570 | 2605 | 337,100 | +37.29(+1.45%) |
Nov 26, 2014 | 2532 | 2568 | 2527 | 2568 | 314,300 | +33.71(+1.33%) |
Nov 25, 2014 | 2506 | 2547 | 2496 | 2534 | 363,500 | +46.78(+1.88%) |
Nov 22, 2014 | 2453 | 2488 | 2447 | 2487 | 212,200 | +34.49(+1.41%) |
Nov 21, 2014 | 2443 | 2458 | 2437 | 2453 | 165,500 | +1.45(+0.06%) |
Nov 20, 2014 | 2452 | 2461 | 2443 | 2451 | 186,200 | -6.36(-0.26%) |
Nov 19, 2014 | 2474 | 2477 | 2450 | 2458 | 201,100 | -17.59(-0.71%) |
Nov 18, 2014 | 2507 | 2509 | 2472 | 2475 | 215,700 | -4.07(-0.16%) |
Nov 15, 2014 | 2478 | 2481 | 2457 | 2479 | 220,600 | -7.48(-0.30%) |
Nov 14, 2014 | 2495 | 2508 | 2471 | 2487 | 295,000 | -7.61(-0.31%) |
Nov 13, 2014 | 2455 | 2495 | 2445 | 2494 | 252,900 | +23.69(+0.96%) |
Nov 12, 2014 | 2484 | 2509 | 2446 | 2471 | 411,900 | -2.59(-0.10%) |
Nov 11, 2014 | 2437 | 2474 | 2428 | 2473 | 300,600 | +54.03(+2.23%) |
Nov 08, 2014 | 2428 | 2454 | 2407 | 2419 | 291,200 | -6.66(-0.27%) |
Nov 07, 2014 | 2420 | 2427 | 2402 | 2426 | 222,000 | +5.41(+0.22%) |
Nov 06, 2014 | 2432 | 2434 | 2416 | 2420 | 263,600 | -10.34(-0.43%) |
Nov 05, 2014 | 2428 | 2435 | 2417 | 2431 | 309,000 | -0.23(-0.01%) |
Nov 04, 2014 | 2425 | 2437 | 2418 | 2431 | 298,800 | +10.79(+0.45%) |
Oct 31, 2014 | 2393 | 2424 | 2384 | 2420 | 325,800 | +29.10(+1.22%) |
Oct 30, 2014 | 2372 | 2397 | 2366 | 2391 | 294,600 | +18.05(+0.76%) |
Oct 29, 2014 | 2344 | 2382 | 2340 | 2373 | 265,600 | +35.16(+1.50%) |
Oct 28, 2014 | 2294 | 2338 | 2294 | 2338 | 178,600 | +47.43(+2.07%) |
Oct 27, 2014 | 2294 | 2294 | 2280 | 2290 | 130,300 | -11.84(-0.51%) |
Oct 24, 2014 | 2303 | 2315 | 2297 | 2302 | 132,200 | -0.14(-0.01%) |
Oct 23, 2014 | 2322 | 2330 | 2297 | 2302 | 162,600 | -24.13(-1.04%) |
Oct 22, 2014 | 2339 | 2352 | 2325 | 2327 | 152,700 | -13.11(-0.56%) |
Oct 21, 2014 | 2355 | 2362 | 2338 | 2340 | 168,800 | -17.07(-0.72%) |
Oct 20, 2014 | 2346 | 2358 | 2340 | 2357 | 160,000 | +15.55(+0.66%) |
Oct 17, 2014 | 2353 | 2361 | 2313 | 2341 | 212,300 | -15.32(-0.65%) |
Oct 16, 2014 | 2361 | 2390 | 2353 | 2356 | 248,200 | -17.17(-0.72%) |
Oct 15, 2014 | 2358 | 2375 | 2344 | 2374 | 202,800 | +14.19(+0.60%) |
Oct 14, 2014 | 2363 | 2381 | 2349 | 2359 | 196,800 | -6.53(-0.28%) |
Oct 13, 2014 | 2366 | 2367 | 2341 | 2366 | 200,900 | -8.53(-0.36%) |
Oct 10, 2014 | 2381 | 2386 | 2365 | 2375 | 224,700 | -14.83(-0.62%) |
Oct 09, 2014 | 2384 | 2391 | 2367 | 2389 | 235,900 | +6.58(+0.28%) |