Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2178 | 2322 | 2178 | 2259 | 3,276 | +30.00(+1.35%) |
Mar 30, 2015 | 2334 | 2373 | 2154 | 2229 | 2,041 | -120.00(-5.11%) |
Mar 27, 2015 | 2340 | 2379 | 2271 | 2349 | 1,689 | +66.00(+2.89%) |
Mar 26, 2015 | 2205 | 2343 | 2178 | 2283 | 2,434 | +45.00(+2.01%) |
Mar 25, 2015 | 2577 | 2619 | 2208 | 2238 | 4,661 | -345.00(-13.36%) |
Mar 24, 2015 | 2526 | 2640 | 2520 | 2583 | 2,337 | +48.00(+1.89%) |
Mar 23, 2015 | 2556 | 2625 | 2502 | 2535 | 2,712 | -21.00(-0.82%) |
Mar 20, 2015 | 2589 | 2613 | 2475 | 2556 | 2,137 | +24.00(+0.95%) |
Mar 19, 2015 | 2406 | 2550 | 2373 | 2532 | 2,376 | +126.00(+5.24%) |
Mar 18, 2015 | 2460 | 2703 | 2361 | 2406 | 5,422 | -33.00(-1.35%) |
Mar 17, 2015 | 2262 | 2452 | 2193 | 2439 | 2,760 | +207.00(+9.27%) |
Mar 16, 2015 | 2487 | 2487 | 2150 | 2232 | 6,163 | -162.00(-6.77%) |
Mar 13, 2015 | 2109 | 2580 | 2085 | 2394 | 13,386 | +300.00(+14.33%) |
Mar 12, 2015 | 1971 | 2160 | 1950 | 2094 | 6,036 | +123.00(+6.24%) |
Mar 11, 2015 | 1761 | 2013 | 1755 | 1971 | 7,245 | +216.00(+12.31%) |
Mar 10, 2015 | 1710 | 1770 | 1701 | 1755 | 1,137 | +15.00(+0.86%) |
Mar 09, 2015 | 1782 | 1785 | 1688 | 1740 | 3,174 | -24.00(-1.36%) |
Mar 06, 2015 | 1734 | 1782 | 1718 | 1764 | 1,321 | +6.00(+0.34%) |
Mar 05, 2015 | 1743 | 1785 | 1728 | 1758 | 1,112 | +21.00(+1.21%) |
Mar 04, 2015 | 1716 | 1779 | 1728 | 1737 | 1,450 | +9.00(+0.52%) |
Mar 03, 2015 | 1620 | 1734 | 1620 | 1728 | 1,630 | +108.00(+6.67%) |
Mar 02, 2015 | 1695 | 1722 | 1605 | 1620 | 1,772 | -72.00(-4.26%) |
Feb 27, 2015 | 1692 | 1725 | 1635 | 1692 | 1,416 | -6.00(-0.35%) |
Feb 26, 2015 | 1716 | 1722 | 1674 | 1698 | 1,448 | -24.00(-1.39%) |
Feb 25, 2015 | 1779 | 1791 | 1647 | 1722 | 3,716 | +33.00(+1.95%) |
Feb 24, 2015 | 1623 | 1695 | 1614 | 1689 | 1,403 | +51.00(+3.11%) |
Feb 23, 2015 | 1725 | 1761 | 1596 | 1638 | 2,294 | -105.00(-6.02%) |
Feb 20, 2015 | 1782 | 1791 | 1725 | 1743 | 1,189 | -30.00(-1.69%) |
Feb 19, 2015 | 1761 | 1794 | 1740 | 1773 | 1,321 | +6.00(+0.34%) |
Feb 18, 2015 | 1770 | 1785 | 1692 | 1767 | 1,484 | +3.00(+0.17%) |
Feb 17, 2015 | 1797 | 1816 | 1743 | 1764 | 1,674 | +9.00(+0.51%) |
Feb 13, 2015 | 1794 | 1755 | 1755 | 1755 | 2,440 | -15.00(-0.85%) |
Feb 12, 2015 | 1689 | 1815 | 1689 | 1770 | 3,497 | +78.00(+4.61%) |
Feb 11, 2015 | 1593 | 1722 | 1573 | 1692 | 2,904 | +117.00(+7.43%) |
Feb 10, 2015 | 1560 | 1614 | 1545 | 1575 | 1,646 | +24.00(+1.55%) |
Feb 09, 2015 | 1569 | 1626 | 1509 | 1551 | 1,796 | -6.00(-0.39%) |
Feb 06, 2015 | 1494 | 1566 | 1464 | 1557 | 1,543 | +72.00(+4.85%) |
Feb 05, 2015 | 1458 | 1494 | 1422 | 1485 | 1,353 | +39.00(+2.70%) |
Feb 04, 2015 | 1488 | 1488 | 1416 | 1446 | 1,087 | -42.00(-2.82%) |
Feb 03, 2015 | 1479 | 1500 | 1419 | 1488 | 1,613 | +42.00(+2.90%) |
Feb 02, 2015 | 1506 | 1524 | 1416 | 1446 | 1,906 | -60.00(-3.98%) |
Jan 30, 2015 | 1530 | 1599 | 1500 | 1506 | 2,371 | -66.00(-4.20%) |
Jan 29, 2015 | 1548 | 1575 | 1473 | 1572 | 2,123 | +48.00(+3.15%) |
Jan 28, 2015 | 1665 | 1671 | 1380 | 1524 | 4,686 | -102.00(-6.27%) |
Jan 27, 2015 | 1560 | 1695 | 1524 | 1626 | 7,245 | +30.00(+1.88%) |
Jan 26, 2015 | 1479 | 1635 | 1458 | 1596 | 8,088 | +177.00(+12.47%) |
Jan 23, 2015 | 1296 | 1470 | 1248 | 1419 | 6,497 | +135.00(+10.51%) |
Jan 22, 2015 | 1260 | 1287 | 1230 | 1284 | 1,475 | +33.00(+2.64%) |
Jan 21, 2015 | 1305 | 1325 | 1230 | 1251 | 1,424 | -63.00(-4.79%) |
Jan 20, 2015 | 1302 | 1344 | 1224 | 1314 | 2,141 | +39.00(+3.06%) |
Jan 16, 2015 | 1203 | 1320 | 1203 | 1275 | 2,588 | +75.00(+6.25%) |
Jan 15, 2015 | 1248 | 1329 | 1188 | 1200 | 4,043 | -42.00(-3.38%) |
Jan 14, 2015 | 1080 | 1296 | 1077 | 1242 | 4,368 | +153.00(+14.05%) |
Jan 13, 2015 | 1110 | 1119 | 1074 | 1089 | 1,158 | -9.00(-0.82%) |
Jan 12, 2015 | 1104 | 1110 | 1053 | 1098 | 945 | -3.00(-0.27%) |
Jan 09, 2015 | 1122 | 1122 | 1065 | 1101 | 946 | -21.00(-1.87%) |
Jan 08, 2015 | 1104 | 1122 | 1077 | 1122 | 972 | +30.00(+2.75%) |
Jan 07, 2015 | 1053 | 1101 | 1050 | 1092 | 1,203 | +54.00(+5.20%) |
Jan 06, 2015 | 1074 | 1098 | 1026 | 1038 | 811 | -33.00(-3.08%) |
Jan 05, 2015 | 1125 | 1149 | 1065 | 1071 | 1,299 | -54.00(-4.80%) |