Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5206 | 5322 | 5198 | 5250 | 0 | +18.16(+0.35%) |
Mar 30, 2015 | 5176 | 5247 | 5175 | 5232 | 0 | +97.93(+1.91%) |
Mar 27, 2015 | 5087 | 5147 | 5082 | 5134 | 0 | +27.99(+0.55%) |
Mar 26, 2015 | 5101 | 5135 | 5057 | 5106 | 0 | -18.18(-0.35%) |
Mar 25, 2015 | 5141 | 5184 | 5109 | 5124 | 0 | -17.24(-0.34%) |
Mar 24, 2015 | 5122 | 5226 | 5110 | 5141 | 0 | +10.69(+0.21%) |
Mar 23, 2015 | 5129 | 5190 | 5120 | 5130 | 0 | +5.87(+0.11%) |
Mar 20, 2015 | 5120 | 5179 | 5110 | 5125 | 0 | +26.24(+0.51%) |
Mar 19, 2015 | 5103 | 5151 | 5038 | 5098 | 0 | -19.46(-0.38%) |
Mar 18, 2015 | 5013 | 5143 | 4972 | 5118 | 0 | +81.75(+1.62%) |
Mar 17, 2015 | 5073 | 5084 | 5006 | 5036 | 0 | -53.17(-1.04%) |
Mar 16, 2015 | 5081 | 5119 | 5037 | 5089 | 0 | +41.86(+0.83%) |
Mar 13, 2015 | 5071 | 5110 | 4994 | 5047 | 0 | -43.03(-0.85%) |
Mar 12, 2015 | 5048 | 5134 | 5047 | 5090 | 0 | +46.10(+0.91%) |
Mar 11, 2015 | 5090 | 5113 | 5024 | 5044 | 0 | -46.03(-0.90%) |
Mar 10, 2015 | 5119 | 5137 | 5068 | 5090 | 0 | -80.93(-1.57%) |
Mar 09, 2015 | 5101 | 5185 | 5083 | 5171 | 0 | +89.92(+1.77%) |
Mar 06, 2015 | 5182 | 5243 | 5067 | 5081 | 0 | -122.81(-2.36%) |
Mar 05, 2015 | 5210 | 5243 | 5175 | 5204 | 0 | +19.12(+0.37%) |
Mar 04, 2015 | 5184 | 5207 | 5095 | 5185 | 0 | -21.25(-0.41%) |
Mar 03, 2015 | 5216 | 5230 | 5176 | 5206 | 0 | -16.01(-0.31%) |
Mar 02, 2015 | 5173 | 5281 | 5186 | 5222 | 0 | +50.52(+0.98%) |
Feb 27, 2015 | 5233 | 5260 | 5163 | 5172 | 0 | -46.18(-0.89%) |
Feb 26, 2015 | 5217 | 5219 | 5213 | 5218 | 0 | +5.86(+0.11%) |
Feb 25, 2015 | 5157 | 5235 | 5148 | 5212 | 0 | +57.46(+1.11%) |
Feb 24, 2015 | 5144 | 5183 | 5098 | 5155 | 0 | +10.04(+0.20%) |
Feb 23, 2015 | 5170 | 5205 | 5109 | 5145 | 0 | -26.42(-0.51%) |
Feb 20, 2015 | 5124 | 5252 | 5033 | 5171 | 0 | +293.96(+6.03%) |
Feb 19, 2015 | 4845 | 4934 | 4841 | 4877 | 0 | +27.76(+0.57%) |
Feb 18, 2015 | 4822 | 4867 | 4788 | 4849 | 0 | +4.13(+0.09%) |
Feb 17, 2015 | 4876 | 4884 | 4792 | 4845 | 0 | -36.82(-0.75%) |
Feb 13, 2015 | 4882 | 4882 | 4882 | 4882 | 0 | +25.49(+0.52%) |
Feb 12, 2015 | 4765 | 4865 | 4761 | 4856 | 0 | +103.34(+2.17%) |
Feb 11, 2015 | 4755 | 4801 | 4696 | 4753 | 0 | -2.45(-0.05%) |
Feb 10, 2015 | 4750 | 4809 | 4685 | 4756 | 0 | +64.08(+1.37%) |
Feb 09, 2015 | 4688 | 4724 | 4603 | 4692 | 0 | -1.14(-0.02%) |
Feb 06, 2015 | 4711 | 4728 | 4664 | 4693 | 0 | -20.86(-0.44%) |
Feb 05, 2015 | 4770 | 4796 | 4689 | 4714 | 0 | -40.50(-0.85%) |
Feb 04, 2015 | 4778 | 4830 | 4742 | 4754 | 0 | -26.18(-0.55%) |
Feb 03, 2015 | 4709 | 4792 | 4685 | 4780 | 0 | +78.75(+1.68%) |
Feb 02, 2015 | 4691 | 4733 | 4596 | 4701 | 0 | +64.25(+1.39%) |
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%) |