Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3756 | 3756 | 3756 | 3756 | 0 | -18.44(-0.49%) |
Dec 30, 2014 | 3800 | 3818 | 3759 | 3774 | 0 | -46.21(-1.21%) |
Dec 29, 2014 | 3772 | 3832 | 3759 | 3821 | 0 | +42.08(+1.11%) |
Dec 26, 2014 | 3771 | 3802 | 3759 | 3779 | 0 | +8.76(+0.23%) |
Dec 24, 2014 | 3770 | 3770 | 3770 | 3770 | 0 | +10.58(+0.28%) |
Dec 23, 2014 | 3673 | 3778 | 3657 | 3759 | 0 | +104.26(+2.85%) |
Dec 22, 2014 | 3659 | 3686 | 3635 | 3655 | 0 | +13.38(+0.37%) |
Dec 19, 2014 | 3668 | 3669 | 3617 | 3642 | 0 | -4.29(-0.12%) |
Dec 18, 2014 | 3624 | 3712 | 3622 | 3646 | 0 | -19.02(-0.52%) |
Dec 17, 2014 | 3596 | 3673 | 3556 | 3665 | 0 | +86.24(+2.41%) |
Dec 16, 2014 | 3579 | 3652 | 3573 | 3579 | 0 | -82.43(-2.25%) |
Dec 15, 2014 | 3676 | 3721 | 3606 | 3661 | 0 | +2.13(+0.06%) |
Dec 12, 2014 | 3661 | 3713 | 3635 | 3659 | 0 | -17.04(-0.46%) |
Dec 11, 2014 | 3662 | 3738 | 3656 | 3676 | 0 | +26.38(+0.72%) |
Dec 10, 2014 | 3728 | 3740 | 3644 | 3650 | 0 | -80.36(-2.15%) |
Dec 09, 2014 | 3689 | 3732 | 3637 | 3730 | 0 | +2.45(+0.07%) |
Dec 08, 2014 | 3765 | 3778 | 3714 | 3728 | 0 | -39.46(-1.05%) |
Dec 05, 2014 | 3760 | 3768 | 3728 | 3767 | 0 | +5.29(+0.14%) |
Dec 04, 2014 | 3750 | 3783 | 3739 | 3762 | 0 | +1.50(+0.04%) |
Dec 03, 2014 | 3751 | 3774 | 3735 | 3760 | 0 | -4.77(-0.13%) |
Dec 02, 2014 | 3747 | 3777 | 3739 | 3765 | 0 | +19.69(+0.53%) |
Dec 01, 2014 | 3766 | 3769 | 3727 | 3745 | 0 | -42.76(-1.13%) |
Nov 28, 2014 | 3740 | 3806 | 3732 | 3788 | 0 | +59.79(+1.60%) |
Nov 26, 2014 | 3728 | 3728 | 3728 | 3728 | 0 | -47.56(-1.26%) |
Nov 25, 2014 | 3778 | 3881 | 3728 | 3776 | 0 | +86.79(+2.35%) |
Nov 24, 2014 | 3656 | 3698 | 3631 | 3689 | 0 | +37.08(+1.02%) |
Nov 21, 2014 | 3689 | 3701 | 3618 | 3652 | 0 | -12.14(-0.33%) |
Nov 20, 2014 | 3596 | 3666 | 3581 | 3664 | 0 | +56.31(+1.56%) |
Nov 19, 2014 | 3577 | 3616 | 3561 | 3608 | 0 | +20.04(+0.56%) |
Nov 18, 2014 | 3573 | 3614 | 3561 | 3588 | 0 | +6.12(+0.17%) |
Nov 17, 2014 | 3600 | 3615 | 3568 | 3582 | 0 | -24.93(-0.69%) |
Nov 14, 2014 | 3637 | 3652 | 3599 | 3607 | 0 | -30.73(-0.84%) |
Nov 13, 2014 | 3618 | 3656 | 3581 | 3637 | 0 | +14.14(+0.39%) |
Nov 12, 2014 | 3512 | 3628 | 3498 | 3623 | 0 | +102.21(+2.90%) |
Nov 11, 2014 | 3517 | 3534 | 3504 | 3521 | 0 | +14.52(+0.41%) |
Nov 10, 2014 | 3479 | 3519 | 3467 | 3506 | 0 | +23.74(+0.68%) |
Nov 07, 2014 | 3445 | 3505 | 3437 | 3483 | 0 | +30.81(+0.89%) |
Nov 06, 2014 | 3384 | 3459 | 3382 | 3452 | 0 | +77.62(+2.30%) |
Nov 05, 2014 | 3357 | 3380 | 3343 | 3374 | 0 | +44.15(+1.33%) |
Nov 04, 2014 | 3354 | 3379 | 3317 | 3330 | 0 | -68.68(-2.02%) |
Nov 03, 2014 | 3394 | 3421 | 3375 | 3399 | 0 | +10.17(+0.30%) |
Oct 31, 2014 | 3406 | 3422 | 3368 | 3389 | 0 | +32.51(+0.97%) |
Oct 30, 2014 | 3326 | 3378 | 3305 | 3356 | 0 | +30.28(+0.91%) |
Oct 28, 2014 | 3309 | 3329 | 3273 | 3326 | 0 | +17.09(+0.52%) |
Oct 27, 2014 | 3302 | 3316 | 3309 | 3309 | 0 | -0.75(-0.02%) |
Oct 24, 2014 | 3304 | 3326 | 3264 | 3310 | 0 | -1.61(-0.05%) |
Oct 23, 2014 | 3292 | 3338 | 3283 | 3311 | 0 | +41.75(+1.28%) |
Oct 21, 2014 | 3223 | 3273 | 3210 | 3269 | 0 | +76.34(+2.39%) |
Oct 20, 2014 | 3119 | 3198 | 3101 | 3193 | 0 | +73.15(+2.34%) |
Oct 17, 2014 | 3120 | 3120 | 3112 | 3120 | 0 | -65.39(-2.05%) |
Oct 16, 2014 | 3075 | 3210 | 3034 | 3185 | 0 | +102.47(+3.32%) |
Oct 15, 2014 | 3077 | 3115 | 3008 | 3083 | 0 | -36.65(-1.17%) |
Oct 14, 2014 | 3142 | 3161 | 3111 | 3119 | 0 | -12.57(-0.40%) |
Oct 13, 2014 | 3132 | 3133 | 3127 | 3132 | 0 | -77.12(-2.40%) |
Oct 10, 2014 | 3245 | 3263 | 3206 | 3209 | 0 | -38.00(-1.17%) |
Oct 09, 2014 | 3326 | 3342 | 3221 | 3247 | 0 | -84.04(-2.52%) |
Oct 08, 2014 | 3289 | 3336 | 3263 | 3331 | 0 | +50.14(+1.53%) |
Oct 07, 2014 | 3310 | 3316 | 3266 | 3281 | 0 | -54.83(-1.64%) |
Oct 06, 2014 | 3345 | 3387 | 3331 | 3336 | 0 | -2.14(-0.06%) |
Oct 03, 2014 | 3350 | 3357 | 3324 | 3338 | 0 | +5.68(+0.17%) |
Oct 02, 2014 | 3319 | 3350 | 3264 | 3332 | 0 | +25.83(+0.78%) |