Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11511 | 11596 | 11445 | 11521 | 336,270,592 | -8.00(-0.07%) |
Mar 30, 2015 | 11460 | 11543 | 11432 | 11529 | 304,316,192 | +101.70(+0.89%) |
Mar 27, 2015 | 11470 | 11524 | 11404 | 11427 | 310,086,496 | -26.40(-0.23%) |
Mar 26, 2015 | 11400 | 11454 | 11295 | 11454 | 308,558,592 | -10.90(-0.10%) |
Mar 25, 2015 | 11561 | 11592 | 11449 | 11465 | 252,131,504 | -114.60(-0.99%) |
Mar 24, 2015 | 11428 | 11618 | 11410 | 11579 | 331,905,888 | +126.50(+1.10%) |
Mar 23, 2015 | 11394 | 11465 | 11364 | 11453 | 328,734,592 | +33.20(+0.29%) |
Mar 20, 2015 | 11110 | 11458 | 11090 | 11420 | 618,645,888 | +328.60(+2.96%) |
Mar 19, 2015 | 11063 | 11146 | 11040 | 11091 | 259,184,192 | +41.00(+0.37%) |
Mar 18, 2015 | 11057 | 11076 | 10958 | 11050 | 295,712,608 | +21.90(+0.20%) |
Mar 17, 2015 | 11118 | 11129 | 10954 | 11028 | 260,645,792 | -86.60(-0.78%) |
Mar 16, 2015 | 11082 | 11147 | 11077 | 11115 | 292,847,616 | +80.90(+0.73%) |
Mar 13, 2015 | 11073 | 11078 | 10994 | 11034 | 253,107,600 | +22.00(+0.20%) |
Mar 12, 2015 | 11023 | 11068 | 10993 | 11012 | 439,287,616 | -10.00(-0.09%) |
Mar 11, 2015 | 10950 | 11048 | 10908 | 11022 | 265,916,192 | +119.60(+1.10%) |
Mar 10, 2015 | 11060 | 11081 | 10858 | 10902 | 299,027,008 | -152.00(-1.38%) |
Mar 09, 2015 | 11008 | 11079 | 10962 | 11054 | 221,014,704 | -37.70(-0.34%) |
Mar 07, 2015 | 11144 | 11159 | 11070 | 11092 | 272,187,488 | -32.50(-0.29%) |
Mar 06, 2015 | 11078 | 11154 | 11039 | 11124 | 260,657,696 | +73.10(+0.66%) |
Mar 05, 2015 | 11048 | 11079 | 10921 | 11051 | 253,266,896 | +36.60(+0.33%) |
Mar 04, 2015 | 11198 | 11213 | 11002 | 11015 | 246,878,304 | -163.80(-1.47%) |
Mar 03, 2015 | 11190 | 11240 | 11123 | 11178 | 312,325,408 | +0.20(+0.00%) |
Feb 28, 2015 | 11143 | 11184 | 11071 | 11178 | 412,536,288 | +38.80(+0.35%) |
Feb 27, 2015 | 11023 | 11146 | 11014 | 11140 | 271,208,096 | +90.00(+0.81%) |
Feb 26, 2015 | 11028 | 11072 | 11012 | 11050 | 255,498,592 | -15.00(-0.14%) |
Feb 25, 2015 | 11028 | 11083 | 10951 | 11064 | 297,628,096 | +74.40(+0.68%) |
Feb 24, 2015 | 11001 | 11015 | 10935 | 10990 | 272,017,216 | +110.80(+1.02%) |
Feb 21, 2015 | 10890 | 10917 | 10759 | 10879 | 336,297,408 | -31.10(-0.29%) |
Feb 20, 2015 | 10781 | 10918 | 10726 | 10910 | 350,256,384 | +105.10(+0.97%) |
Feb 19, 2015 | 10765 | 10853 | 10764 | 10805 | 298,366,784 | +107.30(+1.00%) |
Feb 18, 2015 | 10592 | 10730 | 10527 | 10698 | 272,473,600 | +8.50(+0.08%) |
Feb 17, 2015 | 10718 | 10793 | 10680 | 10690 | 220,583,504 | -50.00(-0.47%) |
Feb 14, 2015 | 10618 | 10795 | 10607 | 10740 | 427,944,608 | +177.30(+1.68%) |
Feb 13, 2015 | 10350 | 10607 | 10328 | 10562 | 328,004,192 | +197.40(+1.90%) |
Feb 12, 2015 | 10496 | 10516 | 10343 | 10365 | 237,217,408 | -135.30(-1.29%) |
Feb 11, 2015 | 10390 | 10561 | 10339 | 10500 | 275,834,912 | +135.20(+1.30%) |
Feb 10, 2015 | 10468 | 10473 | 10290 | 10365 | 290,048,000 | -208.20(-1.97%) |
Feb 07, 2015 | 10547 | 10607 | 10498 | 10573 | 278,007,712 | +37.60(+0.36%) |
Feb 06, 2015 | 10452 | 10536 | 10389 | 10536 | 301,147,200 | -42.30(-0.40%) |
Feb 05, 2015 | 10621 | 10688 | 10497 | 10578 | 386,829,408 | -20.40(-0.19%) |
Feb 04, 2015 | 10427 | 10634 | 10415 | 10598 | 446,421,184 | +270.10(+2.62%) |
Feb 03, 2015 | 10397 | 10401 | 10136 | 10328 | 443,722,912 | -75.20(-0.72%) |
Jan 31, 2015 | 10563 | 10582 | 10336 | 10403 | 418,610,688 | -104.30(-0.99%) |
Jan 30, 2015 | 10391 | 10513 | 10321 | 10508 | 336,720,384 | +50.70(+0.48%) |
Jan 29, 2015 | 10677 | 10687 | 10396 | 10457 | 366,624,992 | -142.00(-1.34%) |
Jan 28, 2015 | 10670 | 10707 | 10528 | 10599 | 322,879,488 | -97.20(-0.91%) |
Jan 27, 2015 | 10503 | 10717 | 10451 | 10696 | 309,103,712 | +114.60(+1.08%) |
Jan 24, 2015 | 10605 | 10693 | 10532 | 10582 | 493,574,592 | +70.90(+0.67%) |
Jan 23, 2015 | 10382 | 10561 | 10340 | 10511 | 508,500,192 | +175.30(+1.70%) |
Jan 22, 2015 | 10325 | 10340 | 10147 | 10335 | 367,573,504 | +51.40(+0.50%) |
Jan 21, 2015 | 10195 | 10332 | 10187 | 10284 | 446,596,896 | +126.40(+1.24%) |
Jan 20, 2015 | 10091 | 10194 | 10037 | 10158 | 253,509,696 | +118.60(+1.18%) |
Jan 17, 2015 | 9949 | 10060 | 9882 | 10039 | 367,663,392 | +56.40(+0.56%) |
Jan 16, 2015 | 9953 | 10009 | 9646 | 9982 | 408,080,096 | +136.50(+1.39%) |
Jan 15, 2015 | 9802 | 10014 | 9779 | 9846 | 474,511,488 | -120.00(-1.20%) |
Jan 14, 2015 | 9762 | 9996 | 9757 | 9966 | 407,220,096 | +168.50(+1.72%) |
Jan 13, 2015 | 9806 | 9882 | 9682 | 9798 | 454,276,608 | +78.50(+0.81%) |
Jan 10, 2015 | 10080 | 10080 | 9610 | 9719 | 789,490,176 | -396.00(-3.91%) |
Jan 09, 2015 | 10053 | 10143 | 9970 | 10115 | 320,452,288 | +223.60(+2.26%) |
Jan 08, 2015 | 9937 | 10051 | 9836 | 9891 | 290,122,400 | +20.30(+0.21%) |
Jan 07, 2015 | 10041 | 10061 | 9871 | 9871 | 282,855,392 | -122.20(-1.22%) |
Jan 06, 2015 | 10267 | 10391 | 9978 | 9993 | 299,610,816 | -357.50(-3.45%) |
Jan 03, 2015 | 10387 | 10440 | 10232 | 10351 | 220,239,696 | +71.30(+0.69%) |