Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25944 | 26470 | 25886 | 26250 | 0 | +283.00(+1.09%) |
Jun 29, 2015 | 26560 | 26632 | 25618 | 25967 | 0 | -696.90(-2.61%) |
Jun 28, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | -481.90(-1.78%) |
Jun 25, 2015 | 27329 | 27350 | 27121 | 27146 | 0 | -259.20(-0.95%) |
Jun 24, 2015 | 27397 | 27470 | 27293 | 27405 | 0 | +71.50(+0.26%) |
Jun 23, 2015 | 27126 | 27406 | 27008 | 27334 | 0 | +252.70(+0.93%) |
Jun 22, 2015 | 26854 | 27166 | 26812 | 27081 | 0 | +320.30(+1.20%) |
Jun 21, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +65.80(+0.25%) |
Jun 18, 2015 | 26786 | 26874 | 26596 | 26695 | 0 | -59.10(-0.22%) |
Jun 17, 2015 | 26671 | 26881 | 26556 | 26754 | 0 | +187.10(+0.70%) |
Jun 16, 2015 | 26808 | 26893 | 26553 | 26567 | 0 | -295.10(-1.10%) |
Jun 15, 2015 | 27095 | 27131 | 26842 | 26862 | 0 | -418.70(-1.53%) |
Jun 14, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +372.70(+1.39%) |
Jun 11, 2015 | 26938 | 26992 | 26839 | 26908 | 0 | +220.20(+0.83%) |
Jun 10, 2015 | 27053 | 27117 | 26574 | 26688 | 0 | -301.90(-1.12%) |
Jun 09, 2015 | 27296 | 27322 | 26972 | 26990 | 0 | -326.80(-1.20%) |
Jun 08, 2015 | 27147 | 27429 | 27060 | 27316 | 0 | +56.10(+0.21%) |
Jun 07, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | -291.70(-1.06%) |
Jun 04, 2015 | 27645 | 27855 | 27094 | 27552 | 0 | -105.60(-0.38%) |
Jun 03, 2015 | 27716 | 27767 | 27509 | 27658 | 0 | +190.80(+0.69%) |
Jun 02, 2015 | 27473 | 27603 | 27348 | 27467 | 0 | -130.50(-0.47%) |
Jun 01, 2015 | 27373 | 27766 | 27242 | 27597 | 0 | +173.00(+0.63%) |
May 31, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 30, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 29, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | -30.10(-0.11%) |
May 28, 2015 | 28162 | 28162 | 27242 | 27454 | 0 | -626.90(-2.23%) |
May 27, 2015 | 28215 | 28215 | 27982 | 28081 | 0 | -168.70(-0.60%) |
May 26, 2015 | 28462 | 28525 | 28238 | 28250 | 0 | +257.10(+0.92%) |
May 25, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 24, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 23, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 22, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +469.10(+1.70%) |
May 21, 2015 | 27507 | 27612 | 27393 | 27524 | 0 | -61.40(-0.22%) |
May 20, 2015 | 27751 | 27751 | 27490 | 27585 | 0 | -108.40(-0.39%) |
May 19, 2015 | 27597 | 27766 | 27501 | 27694 | 0 | +102.30(+0.37%) |
May 18, 2015 | 27792 | 27792 | 27436 | 27591 | 0 | -231.10(-0.83%) |
May 17, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 16, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 15, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +535.70(+1.96%) |
May 14, 2015 | 27396 | 27398 | 27193 | 27287 | 0 | +37.30(+0.14%) |
May 13, 2015 | 27474 | 27525 | 27191 | 27249 | 0 | -157.90(-0.58%) |
May 12, 2015 | 27664 | 27694 | 27396 | 27407 | 0 | -311.00(-1.12%) |
May 11, 2015 | 27837 | 27837 | 27582 | 27718 | 0 | +140.90(+0.51%) |
May 10, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 09, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 08, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +287.30(+1.05%) |
May 07, 2015 | 27568 | 27604 | 27207 | 27290 | 0 | -350.90(-1.27%) |
May 06, 2015 | 27698 | 28055 | 27570 | 27641 | 0 | -114.60(-0.41%) |
May 05, 2015 | 28296 | 28317 | 27598 | 27756 | 0 | -368.30(-1.31%) |
May 04, 2015 | 28231 | 28344 | 28017 | 28124 | 0 | -9.20(-0.03%) |
May 03, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 02, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 01, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | -267.30(-0.94%) |
Apr 29, 2015 | 28453 | 28453 | 28202 | 28400 | 2,094,900,736 | -42.50(-0.15%) |
Apr 28, 2015 | 28448 | 28548 | 28252 | 28443 | 3,045,477,120 | +9.20(+0.03%) |
Apr 27, 2015 | 28245 | 28588 | 28245 | 28434 | 2,790,074,880 | +372.60(+1.33%) |
Apr 24, 2015 | 27978 | 28089 | 27592 | 28061 | 2,414,041,344 | +233.30(+0.84%) |
Apr 23, 2015 | 28112 | 28214 | 27804 | 27828 | 2,442,203,648 | -106.10(-0.38%) |
Apr 22, 2015 | 27821 | 28048 | 27728 | 27934 | 2,367,949,568 | +83.30(+0.30%) |
Apr 21, 2015 | 27404 | 27925 | 27404 | 27850 | 2,737,826,816 | +755.60(+2.79%) |
Apr 20, 2015 | 27771 | 27771 | 26960 | 27095 | 3,375,884,032 | -558.20(-2.02%) |
Apr 17, 2015 | 27808 | 27969 | 27598 | 27653 | 3,105,824,768 | -86.60(-0.31%) |
Apr 16, 2015 | 27557 | 27788 | 27470 | 27740 | 3,269,721,088 | +120.90(+0.44%) |
Apr 15, 2015 | 27693 | 27808 | 27442 | 27619 | 3,926,508,032 | +57.30(+0.21%) |
Apr 14, 2015 | 27688 | 27915 | 27483 | 27562 | 3,774,122,496 | -454.80(-1.62%) |
Apr 13, 2015 | 27374 | 28032 | 27304 | 28016 | 432,148,704 | +743.90(+2.73%) |
Apr 10, 2015 | 27374 | 27374 | 26813 | 27272 | 3,341,162,752 | +328.00(+1.22%) |
Apr 09, 2015 | 26913 | 27923 | 26732 | 26944 | 729,555,072 | +707.50(+2.70%) |
Apr 08, 2015 | 25708 | 26248 | 25640 | 26237 | 4,101,527,296 | +961.30(+3.80%) |
Apr 07, 2015 | 25214 | 25298 | 25153 | 25276 | 0 | +0.00(+0.00%) |
Apr 02, 2015 | 25214 | 25298 | 25153 | 25276 | 2,106,781,952 | +192.80(+0.77%) |