Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 223100 | 224671 | 222361 | 222525 | 245 | -540.00(-0.24%) |
Nov 28, 2014 | 222705 | 224071 | 222669 | 223065 | 214 | +654.00(+0.29%) |
Nov 26, 2014 | 222299 | 222411 | 222411 | 222411 | 100 | +686.00(+0.31%) |
Nov 25, 2014 | 221315 | 222000 | 221100 | 221725 | 285 | +672.00(+0.30%) |
Nov 24, 2014 | 220575 | 221130 | 219455 | 221053 | 156 | +1118.00(+0.51%) |
Nov 21, 2014 | 220300 | 220369 | 219400 | 219935 | 229 | +1685.00(+0.77%) |
Nov 20, 2014 | 217800 | 218609 | 217300 | 218250 | 123 | -295.00(-0.13%) |
Nov 19, 2014 | 218800 | 218800 | 217576 | 218545 | 199 | -323.00(-0.15%) |
Nov 18, 2014 | 218540 | 219610 | 218275 | 218868 | 183 | +328.00(+0.15%) |
Nov 17, 2014 | 218545 | 218545 | 217098 | 218540 | 197 | +517.00(+0.24%) |
Nov 14, 2014 | 219331 | 219817 | 217646 | 218023 | 342 | -1277.00(-0.58%) |
Nov 13, 2014 | 218656 | 219366 | 218370 | 219300 | 435 | +1199.00(+0.55%) |
Nov 12, 2014 | 217875 | 218544 | 217045 | 218101 | 373 | +748.00(+0.34%) |
Nov 11, 2014 | 218400 | 218400 | 217214 | 217353 | 121 | -147.00(-0.07%) |
Nov 10, 2014 | 215899 | 217500 | 215814 | 217500 | 384 | +2530.00(+1.18%) |
Nov 07, 2014 | 215226 | 215925 | 214326 | 214970 | 169 | +170.00(+0.08%) |
Nov 06, 2014 | 214821 | 214935 | 213400 | 214800 | 233 | +645.00(+0.30%) |
Nov 05, 2014 | 214799 | 214799 | 212795 | 214155 | 188 | +1155.00(+0.54%) |
Nov 04, 2014 | 211900 | 213250 | 211600 | 213000 | 238 | +1900.00(+0.90%) |