Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3816 | 3904 | 3784 | 3872 | 15 | +88.00(+2.33%) |
May 28, 2015 | 3976 | 3976 | 3732 | 3784 | 21 | -20.80(-0.55%) |
May 27, 2015 | 3928 | 3928 | 3672 | 3805 | 37 | -67.20(-1.74%) |
May 26, 2015 | 4040 | 4040 | 3792 | 3872 | 30 | -185.84(-4.58%) |
May 22, 2015 | 4048 | 4058 | 4058 | 4058 | 16 | +9.84(+0.24%) |
May 21, 2015 | 3957 | 4072 | 3840 | 4048 | 21 | +208.00(+5.42%) |
May 20, 2015 | 3936 | 3936 | 3696 | 3840 | 55 | +120.00(+3.23%) |
May 19, 2015 | 3688 | 3833 | 3504 | 3720 | 99 | -3.20(-0.09%) |
May 18, 2015 | 3728 | 3912 | 3688 | 3723 | 44 | -180.80(-4.63%) |
May 15, 2015 | 3912 | 4120 | 3762 | 3904 | 20 | -56.00(-1.41%) |
May 14, 2015 | 3920 | 4040 | 3840 | 3960 | 10 | +24.00(+0.61%) |
May 13, 2015 | 3928 | 4008 | 3920 | 3936 | 14 | -144.00(-3.53%) |
May 12, 2015 | 4000 | 4112 | 3752 | 4080 | 58 | -50.96(-1.23%) |
May 11, 2015 | 3864 | 4156 | 3800 | 4131 | 59 | +218.96(+5.60%) |
May 08, 2015 | 3768 | 4024 | 3754 | 3912 | 23 | +136.00(+3.60%) |
May 07, 2015 | 3888 | 3904 | 3696 | 3776 | 35 | -152.00(-3.87%) |
May 06, 2015 | 4000 | 4028 | 3440 | 3928 | 265 | -88.00(-2.19%) |
May 05, 2015 | 4240 | 4336 | 4008 | 4016 | 34 | -152.00(-3.65%) |
May 04, 2015 | 4048 | 4400 | 4048 | 4168 | 55 | +80.00(+1.96%) |
May 01, 2015 | 4232 | 4232 | 4016 | 4088 | 28 | -128.00(-3.04%) |
Apr 30, 2015 | 4160 | 4216 | 4040 | 4216 | 40 | +80.00(+1.93%) |
Apr 29, 2015 | 4208 | 4400 | 4088 | 4136 | 97 | -48.00(-1.15%) |
Apr 28, 2015 | 4152 | 4304 | 4032 | 4184 | 80 | +64.00(+1.55%) |
Apr 27, 2015 | 4304 | 4520 | 4120 | 4120 | 145 | -176.00(-4.10%) |
Apr 24, 2015 | 4160 | 4352 | 4088 | 4296 | 50 | +72.00(+1.70%) |
Apr 23, 2015 | 4304 | 4400 | 4223 | 4224 | 66 | -92.96(-2.15%) |
Apr 22, 2015 | 4296 | 4584 | 4096 | 4317 | 60 | -35.04(-0.81%) |
Apr 21, 2015 | 4368 | 4576 | 4192 | 4352 | 46 | -8.08(-0.19%) |
Apr 20, 2015 | 4432 | 4480 | 4200 | 4360 | 97 | -63.92(-1.44%) |
Apr 17, 2015 | 4552 | 4552 | 4313 | 4424 | 54 | -56.00(-1.25%) |
Apr 16, 2015 | 4682 | 4682 | 4336 | 4480 | 200 | -232.00(-4.92%) |
Apr 15, 2015 | 4752 | 4992 | 4617 | 4712 | 335 | +8.00(+0.17%) |
Apr 14, 2015 | 4792 | 4840 | 4512 | 4704 | 209 | -40.00(-0.84%) |
Apr 13, 2015 | 4512 | 4768 | 4406 | 4744 | 176 | +280.00(+6.27%) |
Apr 10, 2015 | 4592 | 4592 | 4336 | 4464 | 81 | -72.00(-1.59%) |
Apr 09, 2015 | 4696 | 4759 | 4442 | 4536 | 160 | -152.00(-3.24%) |
Apr 08, 2015 | 4296 | 4688 | 4296 | 4688 | 131 | +368.00(+8.52%) |
Apr 07, 2015 | 4608 | 4912 | 4216 | 4320 | 304 | -168.00(-3.74%) |
Apr 06, 2015 | 4432 | 4800 | 4352 | 4488 | 293 | +8.00(+0.18%) |
Apr 02, 2015 | 4688 | 4480 | 4480 | 4480 | 455 | -184.00(-3.95%) |
Apr 01, 2015 | 4144 | 4680 | 4040 | 4664 | 173 | +544.00(+13.20%) |
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%) |