Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4710 | 4721 | 4630 | 4637 | 0 | -115.87(-2.44%) |
Jan 29, 2015 | 4626 | 4762 | 4610 | 4753 | 0 | +121.41(+2.62%) |
Jan 28, 2015 | 4708 | 4731 | 4619 | 4632 | 0 | -34.44(-0.74%) |
Jan 27, 2015 | 4663 | 4712 | 4646 | 4666 | 0 | -53.59(-1.14%) |
Jan 26, 2015 | 4736 | 4766 | 4694 | 4720 | 0 | +18.38(+0.39%) |
Jan 23, 2015 | 4731 | 4754 | 4676 | 4701 | 0 | -27.46(-0.58%) |
Jan 22, 2015 | 4718 | 4772 | 4660 | 4729 | 0 | +27.64(+0.59%) |
Jan 21, 2015 | 4739 | 4771 | 4671 | 4701 | 0 | -47.15(-0.99%) |
Jan 20, 2015 | 4778 | 4780 | 4675 | 4748 | 0 | +5.45(+0.11%) |
Jan 16, 2015 | 4571 | 4747 | 4545 | 4743 | 0 | +156.53(+3.41%) |
Jan 15, 2015 | 4586 | 4597 | 4549 | 4586 | 0 | -116.40(-2.48%) |
Jan 14, 2015 | 4608 | 4726 | 4575 | 4703 | 0 | +168.67(+3.72%) |
Jan 13, 2015 | 4534 | 4534 | 4534 | 4534 | 0 | +57.04(+1.27%) |
Jan 12, 2015 | 4510 | 4519 | 4423 | 4477 | 0 | -23.33(-0.52%) |
Jan 09, 2015 | 4455 | 4546 | 4426 | 4500 | 0 | +58.24(+1.31%) |
Jan 08, 2015 | 4427 | 4465 | 4418 | 4442 | 0 | +53.80(+1.23%) |
Jan 07, 2015 | 4398 | 4429 | 4366 | 4388 | 0 | +31.64(+0.73%) |
Jan 06, 2015 | 4422 | 4441 | 4314 | 4357 | 0 | -52.59(-1.19%) |
Jan 05, 2015 | 4394 | 4427 | 4362 | 4409 | 0 | -14.32(-0.32%) |
Jan 02, 2015 | 4478 | 4488 | 4330 | 4424 | 0 | -18.53(-0.42%) |
Dec 31, 2014 | 4442 | 4442 | 4442 | 4442 | 0 | -6.11(-0.14%) |
Dec 30, 2014 | 4442 | 4483 | 4428 | 4448 | 0 | -4.06(-0.09%) |
Dec 29, 2014 | 4429 | 4479 | 4423 | 4452 | 0 | +18.42(+0.42%) |
Dec 26, 2014 | 4423 | 4463 | 4413 | 4434 | 0 | +19.96(+0.45%) |
Dec 24, 2014 | 4414 | 4414 | 4414 | 4414 | 0 | -2.56(-0.06%) |
Dec 23, 2014 | 4433 | 4464 | 4400 | 4416 | 0 | +11.55(+0.26%) |
Dec 22, 2014 | 4420 | 4442 | 4372 | 4405 | 0 | -2.42(-0.05%) |
Dec 19, 2014 | 4407 | 4438 | 4389 | 4407 | 0 | +23.20(+0.53%) |
Dec 18, 2014 | 4384 | 4392 | 4329 | 4384 | 0 | +63.51(+1.47%) |
Dec 17, 2014 | 4202 | 4333 | 4183 | 4321 | 0 | +137.48(+3.29%) |
Dec 16, 2014 | 4183 | 4192 | 4091 | 4183 | 0 | -169.23(-3.89%) |
Dec 15, 2014 | 4421 | 4446 | 4322 | 4352 | 0 | -22.42(-0.51%) |
Dec 12, 2014 | 4413 | 4460 | 4371 | 4375 | 0 | -82.41(-1.85%) |
Dec 11, 2014 | 4408 | 4515 | 4393 | 4457 | 0 | +91.09(+2.09%) |
Dec 10, 2014 | 4473 | 4492 | 4363 | 4366 | 0 | -116.62(-2.60%) |
Dec 09, 2014 | 4398 | 4491 | 4378 | 4483 | 0 | +19.72(+0.44%) |
Dec 08, 2014 | 4426 | 4487 | 4413 | 4463 | 0 | +29.30(+0.66%) |
Dec 05, 2014 | 4405 | 4473 | 4398 | 4434 | 0 | +26.97(+0.61%) |
Dec 04, 2014 | 4362 | 4431 | 4330 | 4407 | 0 | +43.29(+0.99%) |
Dec 03, 2014 | 4355 | 4387 | 4331 | 4363 | 0 | +9.03(+0.21%) |
Dec 02, 2014 | 4329 | 4372 | 4326 | 4354 | 0 | +26.11(+0.60%) |
Dec 01, 2014 | 4338 | 4375 | 4316 | 4328 | 0 | -43.74(-1.00%) |
Nov 28, 2014 | 4334 | 4407 | 4323 | 4372 | 0 | +41.35(+0.95%) |
Nov 26, 2014 | 4331 | 4331 | 4331 | 4331 | 0 | -21.89(-0.50%) |
Nov 25, 2014 | 4382 | 4412 | 4337 | 4353 | 0 | -26.66(-0.61%) |
Nov 24, 2014 | 4334 | 4402 | 4326 | 4379 | 0 | +65.54(+1.52%) |
Nov 21, 2014 | 4284 | 4348 | 4270 | 4314 | 0 | +78.95(+1.86%) |
Nov 20, 2014 | 4129 | 4274 | 4123 | 4235 | 0 | +65.81(+1.58%) |
Nov 19, 2014 | 4081 | 4180 | 4072 | 4169 | 0 | +79.49(+1.94%) |
Nov 18, 2014 | 4070 | 4112 | 4064 | 4089 | 0 | +23.71(+0.58%) |
Nov 17, 2014 | 4101 | 4119 | 4058 | 4066 | 0 | -48.72(-1.18%) |
Nov 14, 2014 | 4085 | 4127 | 4080 | 4114 | 0 | +23.23(+0.57%) |
Nov 13, 2014 | 4118 | 4132 | 4068 | 4091 | 0 | -26.41(-0.64%) |
Nov 12, 2014 | 4101 | 4132 | 4075 | 4118 | 0 | +4.87(+0.12%) |
Nov 11, 2014 | 4112 | 4125 | 4097 | 4113 | 0 | +8.83(+0.22%) |
Nov 10, 2014 | 4103 | 4130 | 4089 | 4104 | 0 | +3.55(+0.09%) |
Nov 07, 2014 | 4094 | 4129 | 4060 | 4100 | 0 | +12.88(+0.32%) |
Nov 06, 2014 | 4034 | 4093 | 4005 | 4087 | 0 | +67.55(+1.68%) |
Nov 05, 2014 | 4053 | 4064 | 4000 | 4020 | 0 | -13.34(-0.33%) |
Nov 04, 2014 | 4026 | 4042 | 3968 | 4033 | 0 | -6.05(-0.15%) |