Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 9403 | 9404 | 9238 | 9238 | 0 | +0.00(+0.00%) |
May 30, 2015 | 9403 | 9404 | 9238 | 9238 | 0 | +0.00(+0.00%) |
May 29, 2015 | 9403 | 9404 | 9238 | 9238 | 0 | -156.46(-1.67%) |
May 28, 2015 | 9400 | 9426 | 9376 | 9394 | 0 | -1.99(-0.02%) |
May 27, 2015 | 9298 | 9405 | 9293 | 9396 | 0 | +123.56(+1.33%) |
May 26, 2015 | 9355 | 9377 | 9249 | 9273 | 0 | -80.62(-0.86%) |
May 25, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | +0.00(+0.00%) |
May 24, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | +0.00(+0.00%) |
May 23, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | +0.00(+0.00%) |
May 22, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | -12.05(-0.13%) |
May 21, 2015 | 9319 | 9372 | 9291 | 9365 | 0 | +45.45(+0.49%) |
May 20, 2015 | 9297 | 9336 | 9277 | 9320 | 0 | +24.28(+0.26%) |
May 19, 2015 | 9220 | 9307 | 9220 | 9296 | 0 | +99.07(+1.08%) |
May 18, 2015 | 9142 | 9203 | 9111 | 9197 | 0 | +86.63(+0.95%) |
May 17, 2015 | 9138 | 9190 | 9099 | 9110 | 0 | +0.00(+0.00%) |
May 16, 2015 | 9138 | 9190 | 9099 | 9110 | 0 | +0.00(+0.00%) |
May 15, 2015 | 9138 | 9190 | 9099 | 9110 | 0 | +59.26(+0.65%) |
May 14, 2015 | 9077 | 9092 | 9034 | 9051 | 0 | +0.00(+0.00%) |
May 13, 2015 | 9077 | 9092 | 9034 | 9051 | 0 | +5.68(+0.06%) |
May 12, 2015 | 9066 | 9071 | 8989 | 9045 | 0 | -72.35(-0.79%) |
May 11, 2015 | 9114 | 9139 | 9056 | 9117 | 0 | +24.00(+0.26%) |
May 10, 2015 | 8995 | 9111 | 8941 | 9093 | 0 | +0.00(+0.00%) |
May 09, 2015 | 8995 | 9111 | 8941 | 9093 | 0 | +0.00(+0.00%) |
May 08, 2015 | 8995 | 9111 | 8941 | 9093 | 0 | +219.78(+2.48%) |
May 07, 2015 | 8839 | 8901 | 8729 | 8874 | 0 | -15.37(-0.17%) |
May 06, 2015 | 8994 | 8999 | 8859 | 8889 | 0 | -135.46(-1.50%) |
May 05, 2015 | 9099 | 9204 | 9024 | 9024 | 0 | -71.44(-0.79%) |
May 04, 2015 | 9112 | 9145 | 9076 | 9096 | 0 | +18.70(+0.21%) |
May 03, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | +0.00(+0.00%) |
May 02, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | +0.00(+0.00%) |
May 01, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | -27.98(-0.31%) |
Apr 29, 2015 | 9295 | 9309 | 9105 | 9105 | 0 | -154.70(-1.67%) |
Apr 28, 2015 | 9302 | 9316 | 9191 | 9260 | 0 | -89.40(-0.96%) |
Apr 27, 2015 | 9340 | 9349 | 9229 | 9349 | 0 | +47.10(+0.51%) |
Apr 24, 2015 | 9370 | 9390 | 9274 | 9302 | 0 | -36.20(-0.39%) |
Apr 23, 2015 | 9417 | 9426 | 9310 | 9338 | 0 | -19.80(-0.21%) |
Apr 22, 2015 | 9336 | 9365 | 9261 | 9358 | 0 | +58.70(+0.63%) |
Apr 21, 2015 | 9317 | 9357 | 9299 | 9299 | 0 | +55.70(+0.60%) |
Apr 20, 2015 | 9254 | 9275 | 9231 | 9244 | 0 | -2.20(-0.02%) |
Apr 17, 2015 | 9408 | 9424 | 9240 | 9246 | 0 | -152.70(-1.62%) |
Apr 16, 2015 | 9420 | 9444 | 9390 | 9399 | 0 | -30.00(-0.32%) |
Apr 15, 2015 | 9454 | 9470 | 9427 | 9429 | 0 | +13.00(+0.14%) |
Apr 14, 2015 | 9426 | 9439 | 9383 | 9416 | 0 | -14.70(-0.16%) |
Apr 13, 2015 | 9470 | 9475 | 9414 | 9430 | 0 | -41.20(-0.43%) |
Apr 10, 2015 | 9412 | 9472 | 9407 | 9472 | 0 | +78.10(+0.83%) |
Apr 09, 2015 | 9300 | 9404 | 9299 | 9393 | 0 | +145.60(+1.57%) |
Apr 08, 2015 | 9259 | 9294 | 9243 | 9248 | 0 | -13.00(-0.14%) |
Apr 07, 2015 | 9170 | 9283 | 9165 | 9261 | 0 | +130.20(+1.43%) |
Apr 02, 2015 | 9125 | 9158 | 9117 | 9131 | 0 | -6.70(-0.07%) |
Apr 01, 2015 | 9098 | 9192 | 9086 | 9137 | 0 | +8.30(+0.09%) |
Mar 31, 2015 | 9213 | 9255 | 9126 | 9129 | 0 | -73.20(-0.80%) |
Mar 30, 2015 | 9124 | 9221 | 9122 | 9202 | 0 | +118.70(+1.31%) |
Mar 27, 2015 | 9097 | 9160 | 9073 | 9084 | 0 | +1.00(+0.01%) |
Mar 26, 2015 | 9139 | 9140 | 8995 | 9082 | 0 | -105.80(-1.15%) |
Mar 25, 2015 | 9277 | 9308 | 9170 | 9188 | 0 | -104.40(-1.12%) |
Mar 24, 2015 | 9339 | 9389 | 9271 | 9293 | 0 | -73.50(-0.78%) |
Mar 23, 2015 | 9375 | 9386 | 9339 | 9366 | 0 | -30.10(-0.32%) |
Mar 20, 2015 | 9348 | 9397 | 9336 | 9396 | 0 | +67.80(+0.73%) |
Mar 19, 2015 | 9270 | 9339 | 9269 | 9328 | 0 | +72.30(+0.78%) |
Mar 18, 2015 | 9230 | 9283 | 9186 | 9256 | 0 | +57.70(+0.63%) |
Mar 17, 2015 | 9254 | 9263 | 9170 | 9198 | 0 | -38.60(-0.42%) |
Mar 16, 2015 | 9163 | 9273 | 9156 | 9237 | 0 | +81.10(+0.89%) |
Mar 13, 2015 | 9135 | 9158 | 9122 | 9156 | 0 | +36.20(+0.40%) |
Mar 12, 2015 | 9102 | 9134 | 9084 | 9120 | 0 | +13.60(+0.15%) |
Mar 11, 2015 | 9044 | 9120 | 9042 | 9106 | 0 | +82.50(+0.91%) |
Mar 10, 2015 | 9064 | 9093 | 9004 | 9024 | 0 | -23.20(-0.26%) |
Mar 09, 2015 | 9068 | 9070 | 9001 | 9047 | 0 | -33.10(-0.36%) |
Mar 07, 2015 | 9036 | 9110 | 9035 | 9080 | 0 | +45.40(+0.50%) |
Mar 06, 2015 | 8998 | 9052 | 8988 | 9035 | 0 | +42.10(+0.47%) |
Mar 05, 2015 | 8962 | 9011 | 8926 | 8992 | 0 | +37.80(+0.42%) |
Mar 04, 2015 | 9032 | 9056 | 8942 | 8955 | 0 | -101.00(-1.12%) |