Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15202 | 15328 | 15115 | 15149 | 0 | -59.30(-0.39%) |
May 28, 2015 | 15244 | 15267 | 15111 | 15208 | 0 | -59.30(-0.39%) |
May 27, 2015 | 15267 | 15276 | 14941 | 15268 | 0 | +317.20(+2.12%) |
May 26, 2015 | 15100 | 15132 | 14913 | 14950 | 0 | -143.90(-0.95%) |
May 22, 2015 | 15094 | 15094 | 15094 | 15094 | 0 | -27.30(-0.18%) |
May 21, 2015 | 15136 | 15220 | 14981 | 15122 | 0 | +35.50(+0.24%) |
May 20, 2015 | 14989 | 15142 | 14844 | 15086 | 0 | +122.10(+0.82%) |
May 19, 2015 | 15104 | 15256 | 14925 | 14964 | 0 | -35.10(-0.23%) |
May 18, 2015 | 14877 | 15044 | 14789 | 14999 | 0 | +111.60(+0.75%) |
May 15, 2015 | 14677 | 15013 | 14574 | 14888 | 0 | +639.00(+4.48%) |
May 14, 2015 | 14154 | 14264 | 13992 | 14249 | 0 | +165.20(+1.17%) |
May 13, 2015 | 14173 | 14308 | 14053 | 14083 | 0 | -85.40(-0.60%) |
May 12, 2015 | 14243 | 14243 | 14103 | 14169 | 0 | -152.70(-1.07%) |
May 11, 2015 | 13990 | 14420 | 13975 | 14322 | 0 | +370.90(+2.66%) |
May 08, 2015 | 13772 | 13962 | 13760 | 13951 | 0 | +226.10(+1.65%) |
May 07, 2015 | 13617 | 13732 | 13506 | 13724 | 0 | +113.70(+0.84%) |
May 06, 2015 | 13772 | 13803 | 13517 | 13611 | 0 | -121.20(-0.88%) |
May 05, 2015 | 13806 | 14012 | 13725 | 13732 | 0 | +259.40(+1.93%) |
May 04, 2015 | 13524 | 13548 | 13410 | 13473 | 0 | -51.60(-0.38%) |
May 01, 2015 | 13573 | 13592 | 13408 | 13524 | 0 | +11.20(+0.08%) |
Apr 30, 2015 | 13638 | 13739 | 13449 | 13513 | 0 | -154.30(-1.13%) |
Apr 29, 2015 | 13610 | 13777 | 13538 | 13667 | 0 | -5.00(-0.04%) |
Apr 28, 2015 | 13700 | 13817 | 13589 | 13672 | 0 | -72.90(-0.53%) |
Apr 27, 2015 | 13648 | 13902 | 13637 | 13745 | 0 | +185.30(+1.37%) |
Apr 24, 2015 | 13628 | 13736 | 13514 | 13560 | 0 | -16.80(-0.12%) |
Apr 23, 2015 | 13540 | 13658 | 13421 | 13577 | 0 | +34.60(+0.26%) |
Apr 22, 2015 | 13634 | 13719 | 13521 | 13542 | 0 | -68.30(-0.50%) |
Apr 21, 2015 | 13809 | 13847 | 13566 | 13610 | 0 | -166.80(-1.21%) |
Apr 20, 2015 | 13901 | 13990 | 13663 | 13777 | 0 | -100.00(-0.72%) |
Apr 17, 2015 | 13561 | 13962 | 13554 | 13877 | 0 | +229.10(+1.68%) |
Apr 16, 2015 | 12922 | 13812 | 12873 | 13648 | 0 | +2094.40(+18.13%) |
Apr 15, 2015 | 11686 | 11686 | 11459 | 11554 | 0 | -78.00(-0.67%) |
Apr 14, 2015 | 11711 | 11760 | 11468 | 11632 | 0 | +97.50(+0.85%) |
Apr 13, 2015 | 11439 | 11780 | 11406 | 11534 | 0 | +485.30(+4.39%) |
Apr 10, 2015 | 10956 | 11059 | 10879 | 11049 | 0 | +367.10(+3.44%) |
Apr 09, 2015 | 10718 | 10742 | 10567 | 10682 | 0 | -44.20(-0.41%) |
Apr 08, 2015 | 10412 | 10736 | 10409 | 10726 | 0 | +433.90(+4.22%) |
Apr 07, 2015 | 10292 | 10353 | 10215 | 10292 | 0 | +28.20(+0.27%) |
Apr 06, 2015 | 10001 | 10285 | 9948 | 10264 | 0 | +199.70(+1.98%) |
Apr 02, 2015 | 10064 | 10064 | 10064 | 10064 | 0 | +20.70(+0.21%) |
Apr 01, 2015 | 10150 | 10175 | 9990 | 10044 | 0 | -86.10(-0.85%) |
Mar 31, 2015 | 10230 | 10284 | 10116 | 10130 | 0 | -142.90(-1.39%) |
Mar 30, 2015 | 10160 | 10306 | 10101 | 10272 | 0 | +190.40(+1.89%) |
Mar 27, 2015 | 10096 | 10183 | 9967 | 10082 | 0 | -84.90(-0.84%) |
Mar 26, 2015 | 10146 | 10285 | 10105 | 10167 | 0 | -83.90(-0.82%) |
Mar 25, 2015 | 10663 | 10665 | 10250 | 10251 | 0 | -400.40(-3.76%) |
Mar 24, 2015 | 10402 | 10734 | 10398 | 10651 | 0 | +320.00(+3.10%) |
Mar 23, 2015 | 10361 | 10406 | 10266 | 10331 | 0 | -79.70(-0.77%) |
Mar 20, 2015 | 10436 | 10513 | 10361 | 10411 | 0 | +74.20(+0.72%) |
Mar 19, 2015 | 10288 | 10416 | 10253 | 10337 | 0 | +50.70(+0.49%) |
Mar 18, 2015 | 10164 | 10321 | 10090 | 10286 | 0 | +112.00(+1.10%) |
Mar 17, 2015 | 10161 | 10328 | 10105 | 10174 | 0 | -82.90(-0.81%) |
Mar 16, 2015 | 10472 | 10473 | 10145 | 10257 | 0 | -399.20(-3.75%) |
Mar 13, 2015 | 10873 | 10898 | 10611 | 10656 | 0 | -239.70(-2.20%) |
Mar 12, 2015 | 10779 | 10988 | 10776 | 10896 | 0 | +196.30(+1.83%) |
Mar 11, 2015 | 10591 | 10879 | 10590 | 10700 | 0 | +123.70(+1.17%) |
Mar 10, 2015 | 10722 | 10780 | 10547 | 10576 | 0 | -255.80(-2.36%) |
Mar 09, 2015 | 11056 | 11075 | 10690 | 10832 | 0 | -204.70(-1.85%) |
Mar 06, 2015 | 11335 | 11384 | 11030 | 11036 | 0 | -325.80(-2.87%) |
Mar 05, 2015 | 11471 | 11477 | 11296 | 11362 | 0 | -53.90(-0.47%) |
Mar 04, 2015 | 11417 | 11555 | 11260 | 11416 | 0 | -119.20(-1.03%) |
Mar 03, 2015 | 11535 | 11535 | 11506 | 11535 | 0 | -136.00(-1.17%) |