Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3692 | 3747 | 3685 | 3729 | 0 | +20.49(+0.55%) |
Apr 29, 2015 | 3717 | 3753 | 3698 | 3709 | 0 | -40.69(-1.09%) |
Apr 28, 2015 | 3677 | 3850 | 3641 | 3749 | 0 | +99.77(+2.73%) |
Apr 27, 2015 | 3661 | 3682 | 3618 | 3649 | 0 | -3.89(-0.11%) |
Apr 24, 2015 | 3635 | 3676 | 3626 | 3653 | 0 | +20.99(+0.58%) |
Apr 23, 2015 | 3605 | 3665 | 3589 | 3632 | 0 | -0.31(-0.01%) |
Apr 22, 2015 | 3644 | 3661 | 3620 | 3633 | 0 | -15.85(-0.43%) |
Apr 21, 2015 | 3655 | 3667 | 3604 | 3649 | 0 | +20.58(+0.57%) |
Apr 20, 2015 | 3607 | 3636 | 3557 | 3628 | 0 | +35.26(+0.98%) |
Apr 17, 2015 | 3538 | 3604 | 3517 | 3593 | 0 | +22.68(+0.64%) |
Apr 16, 2015 | 3546 | 3620 | 3532 | 3570 | 0 | +18.76(+0.53%) |
Apr 15, 2015 | 3588 | 3622 | 3511 | 3551 | 0 | +23.65(+0.67%) |
Apr 14, 2015 | 3639 | 3855 | 3494 | 3528 | 0 | -117.65(-3.23%) |
Apr 13, 2015 | 3661 | 3686 | 3624 | 3645 | 0 | -17.83(-0.49%) |
Apr 10, 2015 | 3679 | 3697 | 3644 | 3663 | 0 | +4.79(+0.13%) |
Apr 09, 2015 | 3661 | 3710 | 3625 | 3658 | 0 | +3.59(+0.10%) |
Apr 08, 2015 | 3612 | 3663 | 3601 | 3655 | 0 | +44.39(+1.23%) |
Apr 07, 2015 | 3659 | 3685 | 3597 | 3610 | 0 | -48.01(-1.31%) |
Apr 06, 2015 | 3650 | 3693 | 3634 | 3658 | 0 | -11.34(-0.31%) |
Apr 02, 2015 | 3670 | 3670 | 3670 | 3670 | 0 | +42.31(+1.17%) |
Apr 01, 2015 | 3597 | 3659 | 3583 | 3627 | 0 | -1.20(-0.03%) |
Mar 31, 2015 | 3610 | 3656 | 3595 | 3629 | 0 | +18.17(+0.50%) |
Mar 30, 2015 | 3611 | 3643 | 3578 | 3610 | 0 | +9.74(+0.27%) |
Mar 27, 2015 | 3604 | 3615 | 3585 | 3601 | 0 | +5.04(+0.14%) |
Mar 26, 2015 | 3580 | 3620 | 3556 | 3596 | 0 | +7.97(+0.22%) |
Mar 25, 2015 | 3616 | 3631 | 3570 | 3588 | 0 | -23.66(-0.66%) |
Mar 24, 2015 | 3580 | 3629 | 3560 | 3611 | 0 | +32.56(+0.91%) |
Mar 23, 2015 | 3561 | 3615 | 3545 | 3579 | 0 | +12.29(+0.34%) |
Mar 20, 2015 | 3569 | 3586 | 3520 | 3566 | 0 | +19.09(+0.54%) |
Mar 19, 2015 | 3541 | 3565 | 3512 | 3547 | 0 | +5.32(+0.15%) |
Mar 18, 2015 | 3520 | 3549 | 3478 | 3542 | 0 | +21.47(+0.61%) |
Mar 17, 2015 | 3527 | 3560 | 3499 | 3521 | 0 | +1.68(+0.05%) |
Mar 16, 2015 | 3524 | 3550 | 3466 | 3519 | 0 | +8.68(+0.25%) |
Mar 13, 2015 | 3477 | 3526 | 3428 | 3510 | 0 | +43.54(+1.26%) |
Mar 12, 2015 | 3441 | 3494 | 3428 | 3467 | 0 | +40.59(+1.18%) |
Mar 11, 2015 | 3441 | 3467 | 3381 | 3426 | 0 | -3.48(-0.10%) |
Mar 10, 2015 | 3316 | 3465 | 3275 | 3430 | 0 | +83.17(+2.49%) |
Mar 09, 2015 | 3416 | 3454 | 3270 | 3346 | 0 | +216.02(+6.90%) |
Mar 06, 2015 | 3088 | 3145 | 3075 | 3130 | 0 | +20.71(+0.67%) |
Mar 05, 2015 | 3123 | 3141 | 3079 | 3110 | 0 | -9.40(-0.30%) |
Mar 04, 2015 | 3121 | 3135 | 3074 | 3119 | 0 | +25.19(+0.81%) |
Mar 03, 2015 | 3081 | 3101 | 3072 | 3094 | 0 | -3.96(-0.13%) |
Mar 02, 2015 | 3035 | 3124 | 3007 | 3098 | 0 | +55.06(+1.81%) |
Feb 27, 2015 | 3014 | 3077 | 2951 | 3043 | 0 | +25.03(+0.83%) |
Feb 26, 2015 | 2991 | 3037 | 2924 | 3018 | 0 | +28.71(+0.96%) |
Feb 25, 2015 | 2941 | 3000 | 2930 | 2989 | 0 | +35.68(+1.21%) |
Feb 24, 2015 | 2953 | 2971 | 2928 | 2953 | 0 | -8.43(-0.28%) |
Feb 23, 2015 | 2959 | 2987 | 2936 | 2962 | 0 | -2.05(-0.07%) |
Feb 20, 2015 | 2957 | 2969 | 2929 | 2964 | 0 | +8.79(+0.30%) |
Feb 19, 2015 | 2991 | 3009 | 2912 | 2955 | 0 | +39.20(+1.34%) |
Feb 18, 2015 | 2872 | 2930 | 2863 | 2916 | 0 | +43.14(+1.50%) |
Feb 17, 2015 | 2840 | 2889 | 2835 | 2873 | 0 | +29.36(+1.03%) |
Feb 13, 2015 | 2843 | 2843 | 2843 | 2843 | 0 | -4.50(-0.16%) |
Feb 12, 2015 | 2801 | 2869 | 2787 | 2848 | 0 | +122.51(+4.50%) |
Feb 11, 2015 | 2740 | 2757 | 2697 | 2725 | 0 | -4.20(-0.15%) |
Feb 10, 2015 | 2695 | 2742 | 2663 | 2730 | 0 | +54.35(+2.03%) |
Feb 09, 2015 | 2669 | 2708 | 2631 | 2675 | 0 | -6.04(-0.23%) |
Feb 06, 2015 | 2711 | 2737 | 2666 | 2681 | 0 | -31.50(-1.16%) |
Feb 05, 2015 | 2718 | 2746 | 2692 | 2713 | 0 | +6.42(+0.24%) |
Feb 04, 2015 | 2672 | 2737 | 2666 | 2706 | 0 | +22.83(+0.85%) |
Feb 03, 2015 | 2620 | 2705 | 2602 | 2683 | 0 | +70.15(+2.68%) |