Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4160 | 4216 | 4040 | 4216 | 40 | +80.00(+1.93%) |
Apr 29, 2015 | 4208 | 4400 | 4088 | 4136 | 97 | -48.00(-1.15%) |
Apr 28, 2015 | 4152 | 4304 | 4032 | 4184 | 80 | +64.00(+1.55%) |
Apr 27, 2015 | 4304 | 4520 | 4120 | 4120 | 145 | -176.00(-4.10%) |
Apr 24, 2015 | 4160 | 4352 | 4088 | 4296 | 50 | +72.00(+1.70%) |
Apr 23, 2015 | 4304 | 4400 | 4223 | 4224 | 66 | -92.96(-2.15%) |
Apr 22, 2015 | 4296 | 4584 | 4096 | 4317 | 60 | -35.04(-0.81%) |
Apr 21, 2015 | 4368 | 4576 | 4192 | 4352 | 46 | -8.08(-0.19%) |
Apr 20, 2015 | 4432 | 4480 | 4200 | 4360 | 97 | -63.92(-1.44%) |
Apr 17, 2015 | 4552 | 4552 | 4313 | 4424 | 54 | -56.00(-1.25%) |
Apr 16, 2015 | 4682 | 4682 | 4336 | 4480 | 200 | -232.00(-4.92%) |
Apr 15, 2015 | 4752 | 4992 | 4617 | 4712 | 335 | +8.00(+0.17%) |
Apr 14, 2015 | 4792 | 4840 | 4512 | 4704 | 209 | -40.00(-0.84%) |
Apr 13, 2015 | 4512 | 4768 | 4406 | 4744 | 176 | +280.00(+6.27%) |
Apr 10, 2015 | 4592 | 4592 | 4336 | 4464 | 81 | -72.00(-1.59%) |
Apr 09, 2015 | 4696 | 4759 | 4442 | 4536 | 160 | -152.00(-3.24%) |
Apr 08, 2015 | 4296 | 4688 | 4296 | 4688 | 131 | +368.00(+8.52%) |
Apr 07, 2015 | 4608 | 4912 | 4216 | 4320 | 304 | -168.00(-3.74%) |
Apr 06, 2015 | 4432 | 4800 | 4352 | 4488 | 293 | +8.00(+0.18%) |
Apr 02, 2015 | 4688 | 4480 | 4480 | 4480 | 455 | -184.00(-3.95%) |
Apr 01, 2015 | 4144 | 4680 | 4040 | 4664 | 173 | +544.00(+13.20%) |
Mar 31, 2015 | 3760 | 4384 | 3760 | 4120 | 305 | +248.00(+6.40%) |
Mar 30, 2015 | 4176 | 4176 | 3776 | 3872 | 63 | -80.00(-2.02%) |
Mar 27, 2015 | 3808 | 4240 | 3808 | 3952 | 66 | +160.00(+4.22%) |
Mar 26, 2015 | 3824 | 3824 | 3600 | 3792 | 44 | -88.00(-2.27%) |
Mar 25, 2015 | 4032 | 4032 | 3664 | 3880 | 87 | -98.24(-2.47%) |
Mar 24, 2015 | 4032 | 4131 | 3920 | 3978 | 40 | -77.76(-1.92%) |
Mar 23, 2015 | 4280 | 4280 | 3896 | 4056 | 68 | +40.00(+1.00%) |
Mar 20, 2015 | 3952 | 4152 | 3848 | 4016 | 280 | +48.00(+1.21%) |
Mar 19, 2015 | 3848 | 4176 | 3848 | 3968 | 76 | +48.00(+1.22%) |
Mar 18, 2015 | 4080 | 4288 | 3664 | 3920 | 103 | -104.00(-2.58%) |
Mar 17, 2015 | 4416 | 4560 | 3760 | 4024 | 338 | -264.00(-6.16%) |
Mar 16, 2015 | 4832 | 4904 | 4280 | 4288 | 273 | -352.00(-7.59%) |
Mar 13, 2015 | 4480 | 4872 | 4368 | 4640 | 209 | +224.00(+5.07%) |
Mar 12, 2015 | 4360 | 4592 | 4264 | 4416 | 77 | +64.00(+1.47%) |
Mar 11, 2015 | 4352 | 4592 | 4144 | 4352 | 155 | +72.00(+1.68%) |
Mar 10, 2015 | 4520 | 4680 | 4176 | 4280 | 336 | -144.00(-3.25%) |
Mar 09, 2015 | 3760 | 4560 | 3616 | 4424 | 466 | +736.00(+19.96%) |
Mar 06, 2015 | 3520 | 3808 | 3519 | 3688 | 87 | +224.00(+6.47%) |
Mar 05, 2015 | 3320 | 3493 | 3320 | 3464 | 56 | +80.00(+2.36%) |
Mar 04, 2015 | 3440 | 3440 | 3216 | 3384 | 57 | -72.00(-2.08%) |
Mar 03, 2015 | 3520 | 3558 | 3400 | 3456 | 77 | +16.00(+0.47%) |
Mar 02, 2015 | 3472 | 3600 | 3400 | 3440 | 22 | -24.00(-0.69%) |
Feb 27, 2015 | 3520 | 3592 | 3416 | 3464 | 90 | -24.00(-0.69%) |
Feb 26, 2015 | 3272 | 3520 | 3250 | 3488 | 37 | +160.00(+4.81%) |
Feb 25, 2015 | 3240 | 3352 | 3120 | 3328 | 5 | +72.00(+2.21%) |
Feb 24, 2015 | 3440 | 3440 | 3024 | 3256 | 36 | -176.00(-5.13%) |
Feb 23, 2015 | 3344 | 3504 | 3328 | 3432 | 37 | +96.00(+2.88%) |
Feb 20, 2015 | 3376 | 3502 | 3266 | 3336 | 111 | -23.92(-0.71%) |
Feb 19, 2015 | 3176 | 3600 | 3176 | 3360 | 104 | +183.92(+5.79%) |
Feb 18, 2015 | 3120 | 3184 | 2936 | 3176 | 33 | +72.00(+2.32%) |
Feb 17, 2015 | 3312 | 3360 | 3000 | 3104 | 61 | -96.00(-3.00%) |
Feb 13, 2015 | 3400 | 3200 | 3200 | 3200 | 33 | -48.00(-1.48%) |
Feb 12, 2015 | 3384 | 3560 | 3248 | 3248 | 47 | -64.00(-1.93%) |
Feb 11, 2015 | 3512 | 3592 | 3240 | 3312 | 23 | -120.00(-3.50%) |
Feb 10, 2015 | 3496 | 3556 | 3328 | 3432 | 22 | -9.60(-0.28%) |
Feb 09, 2015 | 3776 | 3912 | 3200 | 3442 | 88 | -247.20(-6.70%) |
Feb 06, 2015 | 3712 | 3785 | 3689 | 3689 | 1 | +64.80(+1.79%) |
Feb 05, 2015 | 3680 | 3680 | 3560 | 3624 | 24 | -96.00(-2.58%) |
Feb 04, 2015 | 3960 | 3960 | 3688 | 3720 | 9 | -56.00(-1.48%) |
Feb 03, 2015 | 3968 | 3984 | 3480 | 3776 | 28 | -92.00(-2.38%) |