Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 210835 | 211310 | 209000 | 211100 | 214 | +1100.00(+0.52%) |
Oct 31, 2014 | 211028 | 212300 | 209095 | 210000 | 527 | +969.00(+0.46%) |
Oct 30, 2014 | 209250 | 209720 | 204700 | 209031 | 275 | -569.00(-0.27%) |
Oct 29, 2014 | 210725 | 210900 | 208400 | 209600 | 277 | -970.00(-0.46%) |
Oct 28, 2014 | 209500 | 210580 | 209279 | 210570 | 466 | +1348.00(+0.64%) |
Oct 27, 2014 | 208447 | 209410 | 208000 | 209222 | 201 | -29.00(-0.01%) |
Oct 24, 2014 | 207579 | 209251 | 207535 | 209251 | 303 | +1142.00(+0.55%) |
Oct 23, 2014 | 209000 | 209124 | 207646 | 208109 | 209 | +1584.00(+0.77%) |
Oct 22, 2014 | 208805 | 209000 | 206385 | 206525 | 236 | -1805.00(-0.87%) |
Oct 21, 2014 | 206890 | 208400 | 206270 | 208330 | 401 | +2480.00(+1.20%) |
Oct 20, 2014 | 205303 | 206207 | 204700 | 205850 | 306 | +345.00(+0.17%) |
Oct 17, 2014 | 203995 | 206437 | 203569 | 205505 | 752 | +3505.00(+1.74%) |
Oct 16, 2014 | 199400 | 203345 | 199195 | 202000 | 415 | -1800.00(-0.88%) |
Oct 15, 2014 | 204614 | 205146 | 198000 | 203800 | 1,041 | -2225.00(-1.08%) |
Oct 14, 2014 | 205050 | 208388 | 205000 | 206025 | 814 | +1112.00(+0.54%) |
Oct 13, 2014 | 204920 | 208000 | 204706 | 204913 | 595 | -237.00(-0.12%) |
Oct 10, 2014 | 206600 | 209191 | 205150 | 205150 | 538 | -700.00(-0.34%) |
Oct 09, 2014 | 210000 | 210328 | 205750 | 205850 | 481 | -4100.00(-1.95%) |
Oct 08, 2014 | 205000 | 210175 | 205000 | 209950 | 639 | +4915.00(+2.40%) |
Oct 07, 2014 | 208000 | 208000 | 205035 | 205035 | 301 | -3550.00(-1.70%) |
Oct 06, 2014 | 210275 | 210359 | 207997 | 208585 | 325 | -165.00(-0.08%) |
Oct 03, 2014 | 207450 | 209420 | 207200 | 208750 | 565 | +2500.00(+1.21%) |
Oct 02, 2014 | 205000 | 207500 | 205000 | 206250 | 864 | +1395.00(+0.68%) |