Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2015 | 17702 | 17714 | 17451 | 17451 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 17702 | 17714 | 17451 | 17451 | 0 | -279.00(-1.57%) |
Dec 30, 2014 | 17915 | 17915 | 17526 | 17730 | 0 | -89.20(-0.50%) |
Dec 27, 2014 | 17779 | 17844 | 17769 | 17819 | 0 | +10.20(+0.06%) |
Dec 26, 2014 | 17805 | 17832 | 17774 | 17809 | 0 | -45.40(-0.25%) |
Dec 25, 2014 | 17842 | 17875 | 17800 | 17854 | 0 | +219.10(+1.24%) |
Dec 23, 2014 | 17686 | 17693 | 17573 | 17635 | 0 | +13.70(+0.08%) |
Dec 20, 2014 | 17511 | 17621 | 17472 | 17621 | 0 | +411.30(+2.39%) |
Dec 19, 2014 | 17210 | 17210 | 17210 | 17210 | 0 | +390.40(+2.32%) |
Dec 18, 2014 | 16689 | 16891 | 16673 | 16820 | 161,300 | +64.40(+0.38%) |
Dec 17, 2014 | 16862 | 16895 | 16715 | 16755 | 160,300 | -344.10(-2.01%) |
Dec 16, 2014 | 17099 | 17099 | 17099 | 17099 | 0 | -272.20(-1.57%) |
Dec 13, 2014 | 17318 | 17526 | 17298 | 17372 | 214,500 | +114.20(+0.66%) |
Dec 12, 2014 | 17180 | 17290 | 17044 | 17257 | 151,400 | -155.20(-0.89%) |
Dec 11, 2014 | 17623 | 17658 | 17309 | 17413 | 0 | -400.80(-2.25%) |
Dec 10, 2014 | 17813 | 17813 | 17813 | 17813 | 0 | -122.20(-0.68%) |
Dec 09, 2014 | 18005 | 18031 | 17870 | 17936 | 134,700 | +15.20(+0.08%) |
Dec 06, 2014 | 17822 | 17922 | 17759 | 17920 | 128,900 | +33.20(+0.19%) |
Dec 05, 2014 | 17882 | 17913 | 17813 | 17887 | 142,200 | +166.80(+0.94%) |
Dec 04, 2014 | 17720 | 17720 | 17720 | 17720 | 0 | +57.20(+0.32%) |
Dec 03, 2014 | 17481 | 17688 | 17476 | 17663 | 125,200 | +73.10(+0.42%) |