Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3520 | 3533 | 3494 | 3523 | 0 | -12.31(-0.35%) |
May 28, 2015 | 3556 | 3559 | 3520 | 3535 | 0 | -25.04(-0.70%) |
May 27, 2015 | 3500 | 3566 | 3512 | 3560 | 0 | +59.61(+1.70%) |
May 26, 2015 | 3559 | 3576 | 3493 | 3500 | 0 | -58.17(-1.63%) |
May 22, 2015 | 3575 | 3586 | 3540 | 3559 | 0 | -10.90(-0.31%) |
May 21, 2015 | 3574 | 3589 | 3563 | 3569 | 0 | -4.32(-0.12%) |
May 20, 2015 | 3731 | 3731 | 3573 | 3574 | 0 | -166.45(-4.45%) |
May 19, 2015 | 3799 | 3809 | 3738 | 3740 | 0 | -43.94(-1.16%) |
May 18, 2015 | 3741 | 3788 | 3735 | 3784 | 0 | +32.00(+0.85%) |
May 15, 2015 | 3772 | 3776 | 3746 | 3752 | 0 | +1.00(+0.03%) |
May 14, 2015 | 3750 | 3760 | 3733 | 3751 | 0 | +31.50(+0.85%) |
May 13, 2015 | 3763 | 3787 | 3716 | 3720 | 0 | -27.47(-0.73%) |
May 12, 2015 | 3756 | 3764 | 3732 | 3747 | 0 | -37.36(-0.99%) |
May 11, 2015 | 3764 | 3807 | 3760 | 3784 | 0 | +15.53(+0.41%) |
May 08, 2015 | 3787 | 3813 | 3768 | 3769 | 0 | +15.76(+0.42%) |
May 07, 2015 | 3698 | 3778 | 3698 | 3753 | 0 | +79.23(+2.16%) |
May 06, 2015 | 3671 | 3694 | 3645 | 3674 | 0 | +10.44(+0.28%) |
May 05, 2015 | 3723 | 3737 | 3660 | 3664 | 0 | -79.14(-2.11%) |
May 04, 2015 | 3754 | 3783 | 3733 | 3743 | 0 | +1.05(+0.03%) |
May 01, 2015 | 3699 | 3749 | 3695 | 3742 | 0 | +69.10(+1.88%) |
Apr 30, 2015 | 3708 | 3725 | 3655 | 3673 | 0 | -46.21(-1.24%) |
Apr 29, 2015 | 3790 | 3799 | 3676 | 3719 | 0 | -109.53(-2.86%) |
Apr 28, 2015 | 3812 | 3843 | 3755 | 3828 | 0 | -7.75(-0.20%) |
Apr 27, 2015 | 3877 | 3889 | 3830 | 3836 | 0 | -58.43(-1.50%) |
Apr 24, 2015 | 3873 | 3912 | 3861 | 3894 | 0 | +29.19(+0.76%) |
Apr 23, 2015 | 3843 | 3882 | 3840 | 3865 | 0 | +1.65(+0.04%) |
Apr 22, 2015 | 3877 | 3878 | 3826 | 3864 | 0 | -6.61(-0.17%) |
Apr 21, 2015 | 3829 | 3874 | 3814 | 3870 | 0 | +58.07(+1.52%) |
Apr 20, 2015 | 3769 | 3814 | 3750 | 3812 | 0 | +78.69(+2.11%) |
Apr 17, 2015 | 3738 | 3755 | 3721 | 3733 | 0 | -29.76(-0.79%) |
Apr 16, 2015 | 3759 | 3793 | 3756 | 3763 | 0 | +1.74(+0.05%) |
Apr 15, 2015 | 3776 | 3794 | 3749 | 3761 | 0 | +8.80(+0.23%) |
Apr 14, 2015 | 3737 | 3757 | 3715 | 3753 | 0 | +9.16(+0.24%) |
Apr 13, 2015 | 3738 | 3786 | 3734 | 3744 | 0 | +1.55(+0.04%) |
Apr 10, 2015 | 3741 | 3764 | 3739 | 3742 | 0 | +13.25(+0.36%) |
Apr 09, 2015 | 3755 | 3776 | 3719 | 3729 | 0 | -22.34(-0.60%) |
Apr 08, 2015 | 3715 | 3754 | 3712 | 3751 | 0 | +49.42(+1.34%) |
Apr 07, 2015 | 3729 | 3743 | 3701 | 3702 | 0 | -5.45(-0.15%) |
Apr 06, 2015 | 3706 | 3739 | 3697 | 3707 | 0 | -43.40(-1.16%) |
Apr 02, 2015 | 3750 | 3750 | 3750 | 3750 | 0 | -79.67(-2.08%) |
Apr 01, 2015 | 3866 | 3877 | 3817 | 3830 | 0 | -95.16(-2.42%) |
Mar 31, 2015 | 3941 | 3946 | 3915 | 3925 | 0 | -25.29(-0.64%) |
Mar 30, 2015 | 3940 | 3959 | 3932 | 3951 | 0 | +39.06(+1.00%) |
Mar 27, 2015 | 3871 | 3918 | 3871 | 3912 | 0 | +47.39(+1.23%) |
Mar 26, 2015 | 3836 | 3876 | 3820 | 3864 | 0 | -31.80(-0.82%) |
Mar 25, 2015 | 4003 | 4003 | 3894 | 3896 | 0 | -110.93(-2.77%) |
Mar 24, 2015 | 4014 | 4021 | 4001 | 4007 | 0 | -21.54(-0.53%) |
Mar 23, 2015 | 4070 | 4081 | 4028 | 4028 | 0 | -46.65(-1.14%) |
Mar 20, 2015 | 4053 | 4075 | 4048 | 4075 | 0 | +33.72(+0.83%) |
Mar 19, 2015 | 4034 | 4046 | 4021 | 4041 | 0 | +24.34(+0.61%) |
Mar 18, 2015 | 3996 | 4023 | 3977 | 4017 | 0 | +20.08(+0.50%) |
Mar 17, 2015 | 3965 | 4009 | 3960 | 3997 | 0 | +85.82(+2.19%) |
Mar 16, 2015 | 3888 | 3919 | 3885 | 3911 | 0 | +60.59(+1.57%) |
Mar 13, 2015 | 3850 | 3874 | 3821 | 3851 | 0 | +2.08(+0.05%) |
Mar 12, 2015 | 3797 | 3850 | 3794 | 3848 | 0 | +73.08(+1.94%) |
Mar 11, 2015 | 3735 | 3784 | 3731 | 3775 | 0 | +45.25(+1.21%) |
Mar 10, 2015 | 3767 | 3768 | 3725 | 3730 | 0 | -64.41(-1.70%) |
Mar 09, 2015 | 3798 | 3814 | 3778 | 3795 | 0 | +11.42(+0.30%) |
Mar 06, 2015 | 3797 | 3830 | 3778 | 3783 | 0 | -31.57(-0.83%) |
Mar 05, 2015 | 3832 | 3832 | 3794 | 3815 | 0 | -11.60(-0.30%) |
Mar 04, 2015 | 3837 | 3829 | 3799 | 3826 | 0 | -10.85(-0.28%) |
Mar 03, 2015 | 3814 | 3840 | 3803 | 3837 | 0 | +2.86(+0.07%) |