Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2015 | 3808 | 4000 | 3696 | 3868 | 27 | +66.88(+1.76%) |
Jan 30, 2015 | 3856 | 3919 | 3680 | 3801 | 36 | -66.08(-1.71%) |
Jan 29, 2015 | 3744 | 3872 | 3688 | 3867 | 25 | +79.20(+2.09%) |
Jan 28, 2015 | 4000 | 4000 | 3668 | 3788 | 38 | -84.00(-2.17%) |
Jan 27, 2015 | 3640 | 4080 | 3640 | 3872 | 80 | +312.00(+8.76%) |
Jan 26, 2015 | 3568 | 3568 | 3340 | 3560 | 7 | +56.00(+1.60%) |
Jan 23, 2015 | 3248 | 3568 | 3240 | 3504 | 5 | +272.00(+8.42%) |
Jan 22, 2015 | 3615 | 3616 | 2888 | 3232 | 21 | -344.00(-9.62%) |
Jan 21, 2015 | 3512 | 3640 | 3328 | 3576 | 80 | +56.00(+1.59%) |
Jan 20, 2015 | 3760 | 3760 | 3264 | 3520 | 8 | -96.00(-2.65%) |
Jan 16, 2015 | 3600 | 3656 | 3232 | 3616 | 46 | -128.00(-3.42%) |
Jan 15, 2015 | 3562 | 3784 | 3456 | 3744 | 46 | +80.00(+2.18%) |
Jan 14, 2015 | 3560 | 3664 | 3288 | 3664 | 30 | +176.00(+5.05%) |
Jan 13, 2015 | 3448 | 3552 | 3136 | 3488 | 31 | +56.00(+1.63%) |
Jan 12, 2015 | 3392 | 3416 | 3320 | 3432 | 52 | +79.68(+2.38%) |
Jan 09, 2015 | 3240 | 3352 | 3040 | 3352 | 15 | -29.92(-0.88%) |
Jan 08, 2015 | 2880 | 3384 | 2880 | 3382 | 92 | +542.24(+19.09%) |
Jan 07, 2015 | 2848 | 2848 | 2800 | 2840 | 11 | +40.00(+1.43%) |
Jan 06, 2015 | 2865 | 3000 | 2800 | 2800 | 24 | -64.00(-2.23%) |
Jan 05, 2015 | 3192 | 3192 | 2832 | 2864 | 5 | -165.60(-5.47%) |
Jan 02, 2015 | 2840 | 3048 | 2840 | 3030 | 12 | +229.60(+8.20%) |
Dec 31, 2014 | 2952 | 2800 | 2800 | 2800 | 18 | -40.00(-1.41%) |
Dec 30, 2014 | 2800 | 2944 | 2800 | 2840 | 25 | +24.00(+0.85%) |
Dec 29, 2014 | 2800 | 3080 | 2800 | 2816 | 10 | -184.08(-6.14%) |
Dec 26, 2014 | 3000 | 3176 | 2880 | 3000 | 32 | -192.48(-6.03%) |
Dec 24, 2014 | 3008 | 3193 | 3193 | 3193 | 18 | +80.48(+2.59%) |
Dec 23, 2014 | 2920 | 3295 | 2800 | 3112 | 122 | +112.08(+3.74%) |
Dec 22, 2014 | 2240 | 3552 | 2240 | 3000 | 354 | +760.00(+33.93%) |
Dec 19, 2014 | 2152 | 2240 | 2144 | 2240 | 7 | +64.08(+2.94%) |
Dec 18, 2014 | 2224 | 2384 | 2120 | 2176 | 22 | +55.92(+2.64%) |
Dec 17, 2014 | 2200 | 2200 | 2120 | 2120 | 24 | -31.92(-1.48%) |
Dec 16, 2014 | 2264 | 2272 | 2104 | 2152 | 11 | +135.92(+6.74%) |
Dec 15, 2014 | 2272 | 2272 | 2016 | 2016 | 10 | -144.00(-6.67%) |
Dec 12, 2014 | 2272 | 2272 | 2160 | 2160 | 1 | -104.00(-4.59%) |
Dec 11, 2014 | 2114 | 2264 | 2000 | 2264 | 27 | +184.00(+8.85%) |
Dec 10, 2014 | 2032 | 2104 | 2000 | 2080 | 8 | -32.00(-1.52%) |
Dec 09, 2014 | 2104 | 2168 | 2096 | 2112 | 9 | +15.92(+0.76%) |
Dec 08, 2014 | 2096 | 2096 | 2096 | 2096 | 0 | -215.92(-9.34%) |
Dec 05, 2014 | 2312 | 2312 | 2312 | 2312 | 0 | +0.00(+0.00%) |
Dec 04, 2014 | 2312 | 2343 | 2240 | 2312 | 13 | -32.00(-1.37%) |
Dec 03, 2014 | 2360 | 2360 | 2320 | 2344 | 4 | +56.00(+2.45%) |
Dec 02, 2014 | 2136 | 2288 | 2136 | 2288 | 16 | +40.08(+1.78%) |
Dec 01, 2014 | 2218 | 2248 | 2128 | 2248 | 8 | +23.04(+1.04%) |
Nov 28, 2014 | 2225 | 2225 | 2225 | 2225 | 0 | +104.80(+4.94%) |
Nov 26, 2014 | 2120 | 2120 | 2120 | 2120 | 0 | -39.92(-1.85%) |
Nov 24, 2014 | 2176 | 2160 | 2160 | 2160 | 0 | -144.00(-6.25%) |
Nov 21, 2014 | 2192 | 2304 | 2120 | 2304 | 8 | +168.00(+7.87%) |
Nov 20, 2014 | 2160 | 2312 | 2096 | 2136 | 11 | -72.00(-3.26%) |
Nov 19, 2014 | 2377 | 2377 | 2208 | 2208 | 7 | -32.00(-1.43%) |
Nov 18, 2014 | 2368 | 2467 | 2240 | 2240 | 29 | -128.00(-5.41%) |
Nov 17, 2014 | 2400 | 2400 | 2368 | 2368 | 9 | -32.08(-1.34%) |
Nov 14, 2014 | 2416 | 2416 | 2400 | 2400 | 4 | -31.92(-1.31%) |
Nov 13, 2014 | 2400 | 2440 | 2336 | 2432 | 8 | -32.00(-1.30%) |
Nov 12, 2014 | 2496 | 2511 | 2464 | 2464 | 3 | +64.00(+2.67%) |
Nov 11, 2014 | 2448 | 2448 | 2400 | 2400 | 5 | -96.00(-3.85%) |
Nov 10, 2014 | 2603 | 2624 | 2496 | 2496 | 4 | -144.00(-5.45%) |
Nov 07, 2014 | 2496 | 2640 | 2424 | 2640 | 4 | +96.00(+3.77%) |
Nov 06, 2014 | 2664 | 2664 | 2528 | 2544 | 61 | -120.00(-4.50%) |
Nov 05, 2014 | 2552 | 2824 | 2424 | 2664 | 70 | +112.00(+4.39%) |
Nov 04, 2014 | 2560 | 2568 | 2552 | 2552 | 13 | -87.92(-3.33%) |
Nov 03, 2014 | 2691 | 2691 | 2640 | 2640 | 3 | +31.92(+1.22%) |
Oct 31, 2014 | 2576 | 2608 | 2576 | 2608 | 1 | +64.00(+2.52%) |
Oct 30, 2014 | 2456 | 2568 | 2360 | 2544 | 9 | +80.00(+3.25%) |
Oct 29, 2014 | 2320 | 2464 | 2320 | 2464 | 0 | +136.00(+5.84%) |
Oct 28, 2014 | 2744 | 2744 | 2328 | 2328 | 14 | -392.00(-14.41%) |
Oct 27, 2014 | 2720 | 2720 | 2676 | 2720 | 2 | +0.00(+0.00%) |
Oct 24, 2014 | 2704 | 2720 | 2480 | 2720 | 9 | -16.00(-0.58%) |
Oct 23, 2014 | 2480 | 2736 | 2440 | 2736 | 11 | +264.00(+10.68%) |
Oct 22, 2014 | 2448 | 2472 | 2448 | 2472 | 1 | +8.00(+0.32%) |
Oct 21, 2014 | 2407 | 2496 | 2400 | 2464 | 6 | -16.00(-0.65%) |
Oct 20, 2014 | 2584 | 2584 | 2480 | 2480 | 4 | -56.00(-2.21%) |
Oct 17, 2014 | 2448 | 2456 | 2448 | 2536 | 8 | +56.00(+2.26%) |
Oct 16, 2014 | 2520 | 2560 | 2480 | 2480 | 2 | +72.00(+2.99%) |
Oct 15, 2014 | 2648 | 2648 | 2400 | 2408 | 6 | -248.00(-9.34%) |
Oct 14, 2014 | 2693 | 2744 | 2656 | 2656 | 8 | -32.00(-1.19%) |
Oct 13, 2014 | 2760 | 2768 | 2688 | 2688 | 12 | -56.00(-2.04%) |
Oct 10, 2014 | 2840 | 2840 | 2720 | 2744 | 17 | -120.00(-4.19%) |
Oct 09, 2014 | 2992 | 2992 | 2864 | 2864 | 14 | -80.00(-2.72%) |
Oct 08, 2014 | 3096 | 3096 | 2928 | 2944 | 2 | -176.00(-5.64%) |
Oct 07, 2014 | 3024 | 3120 | 3008 | 3120 | 8 | +40.00(+1.30%) |
Oct 06, 2014 | 2872 | 3118 | 2840 | 3080 | 28 | +312.00(+11.27%) |
Oct 03, 2014 | 2680 | 2776 | 2656 | 2768 | 1 | +120.00(+4.53%) |
Oct 02, 2014 | 2880 | 2920 | 2648 | 2648 | 12 | -152.00(-5.43%) |
Oct 01, 2014 | 2912 | 2920 | 2800 | 2800 | 4 | -280.00(-9.09%) |
Sep 30, 2014 | 2800 | 3088 | 2800 | 3080 | 13 | +432.00(+16.31%) |
Sep 29, 2014 | 3040 | 3040 | 2640 | 2648 | 23 | -543.92(-17.04%) |
Sep 26, 2014 | 3200 | 3200 | 3048 | 3192 | 4 | +71.92(+2.31%) |
Sep 25, 2014 | 3120 | 3200 | 3120 | 3120 | 4 | -160.00(-4.88%) |
Sep 24, 2014 | 3360 | 3360 | 2960 | 3280 | 9 | -64.00(-1.91%) |
Sep 23, 2014 | 3336 | 3400 | 3336 | 3344 | 8 | +8.00(+0.24%) |
Sep 22, 2014 | 3368 | 3532 | 3336 | 3336 | 9 | -112.00(-3.25%) |
Sep 19, 2014 | 3880 | 3880 | 3368 | 3448 | 2 | +96.00(+2.86%) |
Sep 18, 2014 | 3880 | 3880 | 3280 | 3352 | 13 | -208.00(-5.84%) |
Sep 17, 2014 | 3408 | 3840 | 3240 | 3560 | 20 | +200.00(+5.95%) |
Sep 16, 2014 | 4016 | 4160 | 3264 | 3360 | 11 | -120.00(-3.45%) |
Sep 15, 2014 | 3720 | 3760 | 3440 | 3480 | 3 | -688.00(-16.51%) |