Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3478 | 3505 | 3443 | 3465 | 0 | -15.25(-0.44%) |
May 28, 2015 | 3489 | 3512 | 3450 | 3480 | 0 | -21.53(-0.61%) |
May 27, 2015 | 3453 | 3512 | 3434 | 3501 | 0 | +63.73(+1.85%) |
May 26, 2015 | 3469 | 3492 | 3414 | 3438 | 0 | -52.62(-1.51%) |
May 22, 2015 | 3490 | 3490 | 3490 | 3490 | 0 | -1.46(-0.04%) |
May 21, 2015 | 3478 | 3510 | 3458 | 3492 | 0 | +8.17(+0.23%) |
May 20, 2015 | 3462 | 3511 | 3418 | 3484 | 0 | +21.74(+0.63%) |
May 19, 2015 | 3464 | 3493 | 3435 | 3462 | 0 | +1.75(+0.05%) |
May 18, 2015 | 3410 | 3474 | 3403 | 3460 | 0 | +43.46(+1.27%) |
May 15, 2015 | 3426 | 3452 | 3389 | 3417 | 0 | +4.65(+0.14%) |
May 14, 2015 | 3378 | 3422 | 3336 | 3412 | 0 | +59.66(+1.78%) |
May 13, 2015 | 3369 | 3400 | 3331 | 3352 | 0 | -0.82(-0.02%) |
May 12, 2015 | 3330 | 3374 | 3288 | 3353 | 0 | -4.31(-0.13%) |
May 11, 2015 | 3371 | 3398 | 3339 | 3357 | 0 | -0.87(-0.03%) |
May 08, 2015 | 3313 | 3379 | 3295 | 3358 | 0 | +83.48(+2.55%) |
May 07, 2015 | 3280 | 3315 | 3223 | 3275 | 0 | +4.27(+0.13%) |
May 06, 2015 | 3284 | 3312 | 3228 | 3271 | 0 | +7.63(+0.23%) |
May 05, 2015 | 3310 | 3328 | 3245 | 3263 | 0 | -60.64(-1.82%) |
May 04, 2015 | 3325 | 3383 | 3303 | 3324 | 0 | +17.00(+0.51%) |
May 01, 2015 | 3253 | 3342 | 3235 | 3307 | 0 | +98.27(+3.06%) |
Apr 30, 2015 | 3268 | 3301 | 3174 | 3208 | 0 | -83.28(-2.53%) |
Apr 29, 2015 | 3284 | 3338 | 3247 | 3292 | 0 | -3.44(-0.10%) |
Apr 28, 2015 | 3328 | 3362 | 3239 | 3295 | 0 | -26.86(-0.81%) |
Apr 27, 2015 | 3425 | 3443 | 3299 | 3322 | 0 | -91.01(-2.67%) |
Apr 24, 2015 | 3433 | 3469 | 3379 | 3413 | 0 | -58.82(-1.69%) |
Apr 23, 2015 | 3439 | 3487 | 3414 | 3472 | 0 | +33.25(+0.97%) |
Apr 22, 2015 | 3472 | 3496 | 3405 | 3439 | 0 | -6.98(-0.20%) |
Apr 21, 2015 | 3406 | 3473 | 3377 | 3445 | 0 | +66.75(+1.98%) |
Apr 20, 2015 | 3386 | 3406 | 3338 | 3379 | 0 | +21.52(+0.64%) |
Apr 17, 2015 | 3388 | 3408 | 3328 | 3357 | 0 | -65.44(-1.91%) |
Apr 16, 2015 | 3423 | 3457 | 3397 | 3423 | 0 | -0.38(-0.01%) |
Apr 15, 2015 | 3394 | 3441 | 3367 | 3423 | 0 | +46.69(+1.38%) |
Apr 14, 2015 | 3383 | 3406 | 3340 | 3376 | 0 | -6.04(-0.18%) |
Apr 13, 2015 | 3378 | 3441 | 3365 | 3382 | 0 | +3.85(+0.11%) |
Apr 10, 2015 | 3360 | 3399 | 3332 | 3379 | 0 | +28.10(+0.84%) |
Apr 09, 2015 | 3337 | 3373 | 3302 | 3350 | 0 | +19.69(+0.59%) |
Apr 08, 2015 | 3278 | 3358 | 3270 | 3331 | 0 | +60.38(+1.85%) |
Apr 07, 2015 | 3253 | 3330 | 3244 | 3270 | 0 | +26.70(+0.82%) |
Apr 06, 2015 | 3233 | 3289 | 3217 | 3244 | 0 | -11.29(-0.35%) |
Apr 02, 2015 | 3255 | 3255 | 3255 | 3255 | 0 | -1.17(-0.04%) |
Apr 01, 2015 | 3297 | 3304 | 3188 | 3256 | 0 | -36.09(-1.10%) |
Mar 31, 2015 | 3355 | 3378 | 3285 | 3292 | 0 | -83.72(-2.48%) |
Mar 30, 2015 | 3384 | 3414 | 3337 | 3376 | 0 | +19.73(+0.59%) |
Mar 27, 2015 | 3330 | 3394 | 3322 | 3356 | 0 | +42.04(+1.27%) |
Mar 26, 2015 | 3275 | 3354 | 3237 | 3314 | 0 | +3.03(+0.09%) |
Mar 25, 2015 | 3432 | 3456 | 3304 | 3311 | 0 | -119.37(-3.48%) |
Mar 24, 2015 | 3449 | 3499 | 3409 | 3431 | 0 | -17.19(-0.50%) |
Mar 23, 2015 | 3477 | 3507 | 3418 | 3448 | 0 | -80.25(-2.27%) |
Mar 20, 2015 | 3544 | 3575 | 3467 | 3528 | 0 | +65.79(+1.90%) |
Mar 19, 2015 | 3423 | 3480 | 3408 | 3462 | 0 | +61.66(+1.81%) |
Mar 18, 2015 | 3374 | 3425 | 3328 | 3400 | 0 | +19.65(+0.58%) |
Mar 17, 2015 | 3355 | 3403 | 3327 | 3381 | 0 | +11.40(+0.34%) |
Mar 16, 2015 | 3303 | 3379 | 3289 | 3369 | 0 | +96.27(+2.94%) |
Mar 13, 2015 | 3252 | 3311 | 3231 | 3273 | 0 | +11.69(+0.36%) |
Mar 12, 2015 | 3263 | 3282 | 3229 | 3261 | 0 | +20.63(+0.64%) |
Mar 11, 2015 | 3263 | 3284 | 3220 | 3241 | 0 | -10.48(-0.32%) |
Mar 10, 2015 | 3240 | 3299 | 3217 | 3251 | 0 | -28.62(-0.87%) |
Mar 09, 2015 | 3283 | 3303 | 3237 | 3280 | 0 | -3.33(-0.10%) |
Mar 06, 2015 | 3337 | 3357 | 3269 | 3283 | 0 | -67.28(-2.01%) |
Mar 05, 2015 | 3320 | 3385 | 3301 | 3351 | 0 | +50.00(+1.51%) |
Mar 04, 2015 | 3300 | 3326 | 3266 | 3301 | 0 | +10.63(+0.32%) |
Mar 03, 2015 | 3292 | 3295 | 3277 | 3290 | 0 | -27.12(-0.82%) |