Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11441 | 11571 | 11331 | 11454 | 0 | +21.70(+0.19%) |
Apr 29, 2015 | 11864 | 11885 | 11410 | 11433 | 130,639,400 | -379.00(-3.21%) |
Apr 28, 2015 | 12036 | 12047 | 11744 | 11812 | 121,855,504 | -227.50(-1.89%) |
Apr 27, 2015 | 11881 | 12051 | 11729 | 12039 | 99,934,096 | +228.40(+1.93%) |
Apr 24, 2015 | 11784 | 11881 | 11711 | 11811 | 82,170,600 | +87.20(+0.74%) |
Apr 23, 2015 | 11887 | 11940 | 11676 | 11724 | 86,796,096 | -143.80(-1.21%) |
Apr 22, 2015 | 11984 | 12041 | 11787 | 11867 | 79,057,696 | -72.20(-0.60%) |
Apr 21, 2015 | 11995 | 12079 | 11913 | 11940 | 77,741,200 | +47.70(+0.40%) |
Apr 20, 2015 | 11736 | 11904 | 11727 | 11892 | 71,327,296 | +203.20(+1.74%) |
Apr 17, 2015 | 11942 | 12020 | 11675 | 11689 | 132,825,600 | -310.20(-2.59%) |
Apr 16, 2015 | 12225 | 12228 | 11998 | 11999 | 95,051,400 | -232.40(-1.90%) |
Apr 15, 2015 | 12220 | 12326 | 12215 | 12231 | 67,758,400 | +3.70(+0.03%) |
Apr 14, 2015 | 12306 | 12340 | 12181 | 12228 | 71,252,896 | -111.10(-0.90%) |
Apr 13, 2015 | 12357 | 12388 | 12327 | 12339 | 60,750,900 | -36.00(-0.29%) |
Apr 10, 2015 | 12227 | 12391 | 12214 | 12375 | 78,423,600 | +208.30(+1.71%) |
Apr 09, 2015 | 12099 | 12166 | 12048 | 12166 | 58,503,200 | +130.50(+1.08%) |
Apr 08, 2015 | 12110 | 12122 | 12018 | 12036 | 69,857,400 | -87.60(-0.72%) |
Apr 07, 2015 | 12057 | 12149 | 12036 | 12124 | 88,379,696 | +156.10(+1.30%) |
Apr 02, 2015 | 11992 | 12020 | 11949 | 11967 | 68,635,696 | -34.00(-0.28%) |
Apr 01, 2015 | 11903 | 12113 | 11880 | 12001 | 90,437,696 | +35.20(+0.29%) |
Mar 31, 2015 | 12054 | 12120 | 11943 | 11966 | 84,755,296 | -119.80(-0.99%) |
Mar 30, 2015 | 11927 | 12090 | 11923 | 12086 | 72,909,296 | +217.70(+1.83%) |
Mar 27, 2015 | 11920 | 11954 | 11799 | 11868 | 85,840,800 | +24.60(+0.21%) |
Mar 26, 2015 | 11736 | 11849 | 11620 | 11844 | 116,446,000 | -21.60(-0.18%) |
Mar 25, 2015 | 11995 | 12023 | 11858 | 11865 | 82,048,200 | -140.40(-1.17%) |
Mar 24, 2015 | 11821 | 12031 | 11798 | 12006 | 101,079,400 | +109.90(+0.92%) |
Mar 23, 2015 | 11985 | 11985 | 11858 | 11896 | 85,733,800 | -143.60(-1.19%) |
Mar 20, 2015 | 11942 | 12088 | 11927 | 12039 | 175,982,400 | +140.00(+1.18%) |
Mar 19, 2015 | 11898 | 12001 | 11787 | 11899 | 107,120,600 | -23.40(-0.20%) |
Mar 18, 2015 | 12002 | 12018 | 11814 | 11923 | 110,930,800 | -58.00(-0.48%) |
Mar 17, 2015 | 12163 | 12196 | 11930 | 11981 | 100,997,696 | -186.90(-1.54%) |
Mar 16, 2015 | 11956 | 12219 | 11955 | 12168 | 108,998,800 | +266.10(+2.24%) |
Mar 13, 2015 | 11846 | 11903 | 11745 | 11902 | 101,741,696 | +102.20(+0.87%) |
Mar 12, 2015 | 11796 | 11830 | 11755 | 11799 | 116,256,000 | -6.60(-0.06%) |
Mar 11, 2015 | 11532 | 11822 | 11532 | 11806 | 0 | +305.60(+2.66%) |
Mar 10, 2015 | 11556 | 11578 | 11403 | 11500 | 0 | -81.70(-0.71%) |
Mar 09, 2015 | 11510 | 11587 | 11462 | 11582 | 0 | +31.10(+0.27%) |
Mar 07, 2015 | 11514 | 11600 | 11495 | 11551 | 0 | +47.00(+0.41%) |
Mar 06, 2015 | 11428 | 11533 | 11409 | 11504 | 0 | +113.60(+1.00%) |
Mar 05, 2015 | 11317 | 11390 | 11193 | 11390 | 0 | +110.00(+0.98%) |
Mar 04, 2015 | 11425 | 11465 | 11280 | 11280 | 82,260,200 | -130.00(-1.14%) |
Mar 03, 2015 | 11408 | 11455 | 11363 | 11410 | 77,872,496 | +8.70(+0.08%) |
Feb 28, 2015 | 11337 | 11402 | 11301 | 11402 | 91,236,400 | +74.50(+0.66%) |
Feb 27, 2015 | 11207 | 11331 | 11187 | 11327 | 82,520,800 | +116.90(+1.04%) |
Feb 26, 2015 | 11208 | 11226 | 11175 | 11210 | 78,487,800 | +4.60(+0.04%) |
Feb 25, 2015 | 11128 | 11228 | 11091 | 11206 | 80,116,000 | +74.80(+0.67%) |
Feb 24, 2015 | 11150 | 11158 | 11070 | 11131 | 74,326,704 | +80.30(+0.73%) |
Feb 21, 2015 | 10977 | 11082 | 10947 | 11051 | 131,948,096 | +48.70(+0.44%) |
Feb 20, 2015 | 10932 | 11022 | 10875 | 11002 | 0 | +40.90(+0.37%) |
Feb 19, 2015 | 10932 | 10981 | 10910 | 10961 | 0 | +65.40(+0.60%) |
Feb 18, 2015 | 10848 | 10921 | 10765 | 10896 | 0 | -27.60(-0.25%) |
Feb 17, 2015 | 10947 | 10964 | 10910 | 10923 | 60,135,600 | -40.20(-0.37%) |
Feb 14, 2015 | 10952 | 11014 | 10948 | 10963 | 0 | +43.70(+0.40%) |
Feb 13, 2015 | 10747 | 10956 | 10747 | 10920 | 0 | +167.60(+1.56%) |
Feb 12, 2015 | 10765 | 10792 | 10697 | 10752 | 67,756,096 | -1.70(-0.02%) |
Feb 11, 2015 | 10676 | 10798 | 10594 | 10754 | 90,867,800 | +90.30(+0.85%) |
Feb 10, 2015 | 10765 | 10767 | 10614 | 10664 | 99,713,400 | -182.90(-1.69%) |
Feb 07, 2015 | 10866 | 10878 | 10803 | 10846 | 0 | -59.00(-0.54%) |
Feb 06, 2015 | 10841 | 10927 | 10823 | 10905 | 85,032,800 | -5.90(-0.05%) |
Feb 05, 2015 | 10892 | 10912 | 10803 | 10911 | 95,733,696 | +20.30(+0.19%) |
Feb 04, 2015 | 10868 | 10985 | 10860 | 10891 | 0 | +63.00(+0.58%) |