Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6399 | 6427 | 6313 | 6323 | 0 | -96.23(-1.50%) |
Feb 26, 2015 | 6420 | 6442 | 6420 | 6420 | 0 | +79.99(+1.26%) |
Feb 25, 2015 | 6476 | 6478 | 6308 | 6340 | 0 | -166.38(-2.56%) |
Feb 24, 2015 | 6544 | 6573 | 6457 | 6506 | 0 | -40.86(-0.62%) |
Feb 23, 2015 | 6400 | 6547 | 6383 | 6547 | 0 | +172.53(+2.71%) |
Feb 20, 2015 | 6331 | 6375 | 6303 | 6374 | 0 | +51.44(+0.81%) |
Feb 19, 2015 | 6324 | 6352 | 6317 | 6323 | 0 | -13.04(-0.21%) |
Feb 18, 2015 | 6282 | 6339 | 6274 | 6336 | 0 | +43.56(+0.69%) |
Feb 17, 2015 | 6276 | 6344 | 6248 | 6292 | 0 | +36.92(+0.59%) |
Feb 13, 2015 | 6256 | 6256 | 6256 | 6256 | 0 | +30.52(+0.49%) |
Feb 12, 2015 | 6205 | 6275 | 6181 | 6225 | 0 | +77.78(+1.27%) |
Feb 11, 2015 | 6043 | 6149 | 6030 | 6147 | 0 | +140.78(+2.34%) |
Feb 10, 2015 | 5915 | 6013 | 5915 | 6006 | 0 | +113.22(+1.92%) |
Feb 09, 2015 | 5836 | 5899 | 5830 | 5893 | 0 | +38.89(+0.66%) |
Feb 06, 2015 | 5908 | 5919 | 5831 | 5854 | 0 | -49.72(-0.84%) |
Feb 05, 2015 | 5908 | 5918 | 5871 | 5904 | 0 | +18.70(+0.32%) |
Feb 04, 2015 | 5833 | 5932 | 5824 | 5885 | 0 | +44.80(+0.77%) |
Feb 03, 2015 | 5833 | 5862 | 5789 | 5841 | 0 | +0.98(+0.02%) |
Feb 02, 2015 | 5811 | 5866 | 5714 | 5840 | 0 | +72.36(+1.25%) |
Jan 30, 2015 | 5828 | 5850 | 5752 | 5767 | 0 | -85.65(-1.46%) |
Jan 29, 2015 | 5726 | 5867 | 5691 | 5853 | 0 | +176.72(+3.11%) |
Jan 28, 2015 | 5790 | 5814 | 5676 | 5676 | 0 | +303.72(+5.65%) |
Jan 27, 2015 | 5534 | 5537 | 5367 | 5372 | 0 | -194.93(-3.50%) |
Jan 26, 2015 | 5599 | 5629 | 5553 | 5567 | 0 | +5.90(+0.11%) |
Jan 23, 2015 | 5528 | 5599 | 5490 | 5561 | 0 | +28.55(+0.52%) |
Jan 22, 2015 | 5533 | 5536 | 5533 | 5533 | 0 | +140.30(+2.60%) |
Jan 21, 2015 | 5393 | 5467 | 5393 | 5393 | 0 | +40.85(+0.76%) |
Jan 20, 2015 | 5308 | 5364 | 5242 | 5352 | 0 | +134.39(+2.58%) |
Jan 16, 2015 | 5269 | 5296 | 5178 | 5217 | 0 | -40.86(-0.78%) |
Jan 15, 2015 | 5258 | 5258 | 5250 | 5258 | 0 | -146.69(-2.71%) |
Jan 14, 2015 | 5367 | 5439 | 5341 | 5405 | 0 | -20.68(-0.38%) |
Jan 13, 2015 | 5426 | 5426 | 5426 | 5426 | 0 | +47.75(+0.89%) |
Jan 12, 2015 | 5543 | 5544 | 5356 | 5378 | 0 | -135.86(-2.46%) |
Jan 09, 2015 | 5546 | 5575 | 5425 | 5514 | 0 | +5.91(+0.11%) |
Jan 08, 2015 | 5377 | 5521 | 5351 | 5508 | 0 | +203.79(+3.84%) |
Jan 07, 2015 | 5277 | 5326 | 5252 | 5304 | 0 | +73.35(+1.40%) |
Jan 06, 2015 | 5244 | 5288 | 5150 | 5231 | 0 | +0.49(+0.01%) |
Jan 05, 2015 | 5331 | 5348 | 5189 | 5230 | 0 | -151.62(-2.82%) |
Jan 02, 2015 | 5483 | 5486 | 5284 | 5382 | 0 | -51.68(-0.95%) |
Dec 31, 2014 | 5433 | 5433 | 5433 | 5433 | 0 | -105.34(-1.90%) |
Dec 30, 2014 | 5594 | 5608 | 5519 | 5539 | 0 | -68.43(-1.22%) |
Dec 29, 2014 | 5601 | 5650 | 5597 | 5607 | 0 | -3.93(-0.07%) |
Dec 26, 2014 | 5518 | 5637 | 5514 | 5611 | 0 | +97.46(+1.77%) |
Dec 24, 2014 | 5514 | 5514 | 5514 | 5514 | 0 | -26.09(-0.47%) |
Dec 23, 2014 | 5574 | 5579 | 5536 | 5540 | 0 | -19.69(-0.35%) |
Dec 22, 2014 | 5521 | 5587 | 5512 | 5559 | 0 | +57.10(+1.04%) |
Dec 19, 2014 | 5526 | 5574 | 5496 | 5502 | 0 | -42.82(-0.77%) |
Dec 18, 2014 | 5507 | 5545 | 5447 | 5545 | 0 | +159.49(+2.96%) |
Dec 17, 2014 | 5273 | 5407 | 5258 | 5386 | 0 | +131.18(+2.50%) |
Dec 16, 2014 | 5255 | 5423 | 5255 | 5255 | 0 | -72.85(-1.37%) |
Dec 15, 2014 | 5449 | 5494 | 5235 | 5327 | 0 | -74.09(-1.37%) |
Dec 12, 2014 | 5437 | 5507 | 5394 | 5401 | 0 | -93.03(-1.69%) |
Dec 11, 2014 | 5526 | 5602 | 5481 | 5494 | 0 | -16.24(-0.29%) |
Dec 10, 2014 | 5632 | 5653 | 5491 | 5511 | 0 | -106.82(-1.90%) |
Dec 09, 2014 | 5424 | 5626 | 5383 | 5618 | 0 | +84.66(+1.53%) |
Dec 08, 2014 | 5617 | 5644 | 5494 | 5533 | 0 | -127.98(-2.26%) |
Dec 05, 2014 | 5710 | 5714 | 5643 | 5661 | 0 | -24.12(-0.42%) |
Dec 04, 2014 | 5699 | 5769 | 5675 | 5685 | 0 | -21.66(-0.38%) |
Dec 03, 2014 | 5698 | 5727 | 5666 | 5707 | 0 | +63.99(+1.13%) |
Dec 02, 2014 | 5587 | 5698 | 5550 | 5643 | 0 | -21.66(-0.38%) |