Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 222250 | 222250 | 220860 | 221180 | 187 | -1070.00(-0.48%) |
Feb 26, 2015 | 222946 | 223420 | 222000 | 222250 | 117 | -605.00(-0.27%) |
Feb 25, 2015 | 223970 | 223970 | 222680 | 222855 | 201 | -550.00(-0.25%) |
Feb 24, 2015 | 221200 | 224010 | 220960 | 223405 | 261 | +2405.00(+1.09%) |
Feb 23, 2015 | 222800 | 222800 | 220294 | 221000 | 344 | -2100.00(-0.94%) |
Feb 20, 2015 | 220721 | 223100 | 219940 | 223100 | 162 | +1605.00(+0.72%) |
Feb 19, 2015 | 222251 | 222560 | 220730 | 221495 | 236 | -1305.00(-0.59%) |
Feb 18, 2015 | 223460 | 223600 | 222380 | 222800 | 157 | -500.00(-0.22%) |
Feb 17, 2015 | 222950 | 224000 | 222486 | 223300 | 192 | +745.00(+0.33%) |
Feb 13, 2015 | 223890 | 222555 | 222555 | 222555 | 400 | -1905.00(-0.85%) |
Feb 12, 2015 | 225000 | 225540 | 224020 | 224460 | 340 | +67.00(+0.03%) |
Feb 11, 2015 | 225099 | 225340 | 223339 | 224393 | 129 | -747.00(-0.33%) |
Feb 10, 2015 | 225250 | 225820 | 223389 | 225140 | 172 | +1140.00(+0.51%) |
Feb 09, 2015 | 224545 | 224545 | 223209 | 224000 | 167 | -880.00(-0.39%) |
Feb 06, 2015 | 225000 | 227450 | 224376 | 224880 | 346 | +320.00(+0.14%) |
Feb 05, 2015 | 222195 | 224863 | 221800 | 224560 | 437 | +3533.00(+1.60%) |
Feb 04, 2015 | 222000 | 222754 | 220815 | 221027 | 206 | -1156.00(-0.52%) |
Feb 03, 2015 | 221800 | 222695 | 218925 | 222183 | 262 | +2083.00(+0.95%) |
Feb 02, 2015 | 216001 | 220100 | 215151 | 220100 | 236 | +4235.00(+1.96%) |
Jan 30, 2015 | 219900 | 219900 | 215865 | 215865 | 325 | -4133.00(-1.88%) |
Jan 29, 2015 | 218000 | 220380 | 216340 | 219998 | 264 | +2838.00(+1.31%) |
Jan 28, 2015 | 222700 | 223100 | 217160 | 217160 | 438 | -4351.00(-1.96%) |
Jan 27, 2015 | 221961 | 223154 | 221450 | 221511 | 327 | -2673.00(-1.19%) |
Jan 26, 2015 | 223900 | 224517 | 222432 | 224184 | 148 | +433.00(+0.19%) |
Jan 23, 2015 | 224800 | 224800 | 223680 | 223751 | 146 | -1164.00(-0.52%) |
Jan 22, 2015 | 222495 | 225214 | 221020 | 224915 | 419 | +4020.00(+1.82%) |
Jan 21, 2015 | 222039 | 222500 | 220000 | 220895 | 256 | -1741.00(-0.78%) |
Jan 20, 2015 | 224000 | 225441 | 222208 | 222636 | 379 | -979.00(-0.44%) |
Jan 16, 2015 | 220990 | 223615 | 223615 | 223615 | 200 | +2105.00(+0.95%) |
Jan 15, 2015 | 222505 | 223000 | 220839 | 221510 | 235 | -368.00(-0.17%) |
Jan 14, 2015 | 221005 | 222577 | 219779 | 221878 | 768 | -1122.00(-0.50%) |
Jan 13, 2015 | 224849 | 226420 | 221802 | 223000 | 570 | +576.00(+0.26%) |
Jan 12, 2015 | 225495 | 225495 | 222083 | 222424 | 235 | -2251.00(-1.00%) |
Jan 09, 2015 | 227500 | 227500 | 223968 | 224675 | 218 | -2005.00(-0.88%) |
Jan 08, 2015 | 226124 | 226949 | 224000 | 226680 | 601 | +3200.00(+1.43%) |
Jan 07, 2015 | 222500 | 223536 | 220000 | 223480 | 373 | +3030.00(+1.37%) |
Jan 06, 2015 | 221110 | 222870 | 219266 | 220450 | 434 | -530.00(-0.24%) |
Jan 05, 2015 | 223595 | 223595 | 220000 | 220980 | 473 | -2620.00(-1.17%) |
Jan 02, 2015 | 227230 | 227470 | 222735 | 223600 | 325 | -2400.00(-1.06%) |
Dec 31, 2014 | 228180 | 226000 | 226000 | 226000 | 200 | -2255.00(-0.99%) |
Dec 30, 2014 | 227351 | 228285 | 226550 | 228255 | 186 | +90.00(+0.04%) |
Dec 29, 2014 | 226500 | 228350 | 226500 | 228165 | 230 | +1665.00(+0.74%) |
Dec 26, 2014 | 227301 | 228070 | 226500 | 226500 | 233 | -15.00(-0.01%) |
Dec 24, 2014 | 227900 | 226515 | 226515 | 226515 | 300 | -1115.00(-0.49%) |
Dec 23, 2014 | 227840 | 229000 | 227530 | 227630 | 353 | -90.00(-0.04%) |
Dec 22, 2014 | 227651 | 228680 | 226795 | 227720 | 237 | -166.00(-0.07%) |
Dec 19, 2014 | 228152 | 228495 | 226294 | 227886 | 420 | -1414.00(-0.62%) |
Dec 18, 2014 | 226700 | 229300 | 225299 | 229300 | 684 | +6500.00(+2.92%) |
Dec 17, 2014 | 219000 | 222800 | 218427 | 222800 | 553 | +4340.00(+1.99%) |
Dec 16, 2014 | 218215 | 222980 | 215500 | 218460 | 663 | -613.00(-0.28%) |
Dec 15, 2014 | 222121 | 222519 | 217178 | 219073 | 477 | +73.00(+0.03%) |
Dec 12, 2014 | 224000 | 224750 | 219000 | 219000 | 430 | -5800.00(-2.58%) |
Dec 11, 2014 | 224180 | 226836 | 224180 | 224800 | 438 | +1150.00(+0.51%) |
Dec 10, 2014 | 225400 | 226816 | 223304 | 223650 | 1,299 | -1684.00(-0.75%) |
Dec 09, 2014 | 226300 | 226489 | 223391 | 225334 | 1,014 | -2466.00(-1.08%) |
Dec 08, 2014 | 226285 | 229374 | 226150 | 227800 | 950 | +2160.00(+0.96%) |
Dec 05, 2014 | 225650 | 225975 | 225021 | 225640 | 265 | +425.00(+0.19%) |
Dec 04, 2014 | 224950 | 225215 | 223915 | 225215 | 271 | +730.00(+0.33%) |
Dec 03, 2014 | 225900 | 225900 | 224350 | 224485 | 246 | -515.00(-0.23%) |
Dec 02, 2014 | 223800 | 225000 | 223020 | 225000 | 211 | +2475.00(+1.11%) |