Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3821 | 3849 | 3779 | 3826 | 0 | +11.06(+0.29%) |
May 28, 2015 | 3794 | 3836 | 3783 | 3815 | 0 | +2.74(+0.07%) |
May 27, 2015 | 3774 | 3831 | 3752 | 3812 | 0 | +47.29(+1.26%) |
May 26, 2015 | 3788 | 3792 | 3717 | 3765 | 0 | -28.11(-0.74%) |
May 22, 2015 | 3793 | 3793 | 3793 | 3793 | 0 | +0.18(+0.00%) |
May 21, 2015 | 3784 | 3824 | 3764 | 3793 | 0 | +17.70(+0.47%) |
May 20, 2015 | 3785 | 3802 | 3763 | 3775 | 0 | -13.67(-0.36%) |
May 19, 2015 | 3793 | 3816 | 3757 | 3789 | 0 | +7.34(+0.19%) |
May 18, 2015 | 3747 | 3807 | 3733 | 3781 | 0 | +19.78(+0.53%) |
May 15, 2015 | 3784 | 3811 | 3753 | 3762 | 0 | -17.35(-0.46%) |
May 14, 2015 | 3764 | 3800 | 3755 | 3779 | 0 | +19.87(+0.53%) |
May 13, 2015 | 3779 | 3790 | 3721 | 3759 | 0 | -21.05(-0.56%) |
May 12, 2015 | 3752 | 3802 | 3728 | 3780 | 0 | +16.86(+0.45%) |
May 11, 2015 | 3750 | 3785 | 3739 | 3763 | 0 | +4.66(+0.12%) |
May 08, 2015 | 3781 | 3804 | 3719 | 3759 | 0 | -1.41(-0.04%) |
May 07, 2015 | 3751 | 3786 | 3712 | 3760 | 0 | +37.07(+1.00%) |
May 06, 2015 | 3768 | 3772 | 3697 | 3723 | 0 | -26.64(-0.71%) |
May 05, 2015 | 3786 | 3808 | 3738 | 3750 | 0 | -55.73(-1.46%) |
May 04, 2015 | 3820 | 3871 | 3781 | 3805 | 0 | +43.30(+1.15%) |
May 01, 2015 | 3741 | 3784 | 3705 | 3762 | 0 | +32.96(+0.88%) |
Apr 30, 2015 | 3692 | 3747 | 3685 | 3729 | 0 | +20.49(+0.55%) |
Apr 29, 2015 | 3717 | 3753 | 3698 | 3709 | 0 | -40.69(-1.09%) |
Apr 28, 2015 | 3677 | 3850 | 3641 | 3749 | 0 | +99.77(+2.73%) |
Apr 27, 2015 | 3661 | 3682 | 3618 | 3649 | 0 | -3.89(-0.11%) |
Apr 24, 2015 | 3635 | 3676 | 3626 | 3653 | 0 | +20.99(+0.58%) |
Apr 23, 2015 | 3605 | 3665 | 3589 | 3632 | 0 | -0.31(-0.01%) |
Apr 22, 2015 | 3644 | 3661 | 3620 | 3633 | 0 | -15.85(-0.43%) |
Apr 21, 2015 | 3655 | 3667 | 3604 | 3649 | 0 | +20.58(+0.57%) |
Apr 20, 2015 | 3607 | 3636 | 3557 | 3628 | 0 | +35.26(+0.98%) |
Apr 17, 2015 | 3538 | 3604 | 3517 | 3593 | 0 | +22.68(+0.64%) |
Apr 16, 2015 | 3546 | 3620 | 3532 | 3570 | 0 | +18.76(+0.53%) |
Apr 15, 2015 | 3588 | 3622 | 3511 | 3551 | 0 | +23.65(+0.67%) |
Apr 14, 2015 | 3639 | 3855 | 3494 | 3528 | 0 | -117.65(-3.23%) |
Apr 13, 2015 | 3661 | 3686 | 3624 | 3645 | 0 | -17.83(-0.49%) |
Apr 10, 2015 | 3679 | 3697 | 3644 | 3663 | 0 | +4.79(+0.13%) |
Apr 09, 2015 | 3661 | 3710 | 3625 | 3658 | 0 | +3.59(+0.10%) |
Apr 08, 2015 | 3612 | 3663 | 3601 | 3655 | 0 | +44.39(+1.23%) |
Apr 07, 2015 | 3659 | 3685 | 3597 | 3610 | 0 | -48.01(-1.31%) |
Apr 06, 2015 | 3650 | 3693 | 3634 | 3658 | 0 | -11.34(-0.31%) |
Apr 02, 2015 | 3670 | 3670 | 3670 | 3670 | 0 | +42.31(+1.17%) |
Apr 01, 2015 | 3597 | 3659 | 3583 | 3627 | 0 | -1.20(-0.03%) |
Mar 31, 2015 | 3610 | 3656 | 3595 | 3629 | 0 | +18.17(+0.50%) |
Mar 30, 2015 | 3611 | 3643 | 3578 | 3610 | 0 | +9.74(+0.27%) |
Mar 27, 2015 | 3604 | 3615 | 3585 | 3601 | 0 | +5.04(+0.14%) |
Mar 26, 2015 | 3580 | 3620 | 3556 | 3596 | 0 | +7.97(+0.22%) |
Mar 25, 2015 | 3616 | 3631 | 3570 | 3588 | 0 | -23.66(-0.66%) |
Mar 24, 2015 | 3580 | 3629 | 3560 | 3611 | 0 | +32.56(+0.91%) |
Mar 23, 2015 | 3561 | 3615 | 3545 | 3579 | 0 | +12.29(+0.34%) |
Mar 20, 2015 | 3569 | 3586 | 3520 | 3566 | 0 | +19.09(+0.54%) |
Mar 19, 2015 | 3541 | 3565 | 3512 | 3547 | 0 | +5.32(+0.15%) |
Mar 18, 2015 | 3520 | 3549 | 3478 | 3542 | 0 | +21.47(+0.61%) |
Mar 17, 2015 | 3527 | 3560 | 3499 | 3521 | 0 | +1.68(+0.05%) |
Mar 16, 2015 | 3524 | 3550 | 3466 | 3519 | 0 | +8.68(+0.25%) |
Mar 13, 2015 | 3477 | 3526 | 3428 | 3510 | 0 | +43.54(+1.26%) |
Mar 12, 2015 | 3441 | 3494 | 3428 | 3467 | 0 | +40.59(+1.18%) |
Mar 11, 2015 | 3441 | 3467 | 3381 | 3426 | 0 | -3.48(-0.10%) |
Mar 10, 2015 | 3316 | 3465 | 3275 | 3430 | 0 | +83.17(+2.49%) |
Mar 09, 2015 | 3416 | 3454 | 3270 | 3346 | 0 | +216.02(+6.90%) |
Mar 06, 2015 | 3088 | 3145 | 3075 | 3130 | 0 | +20.71(+0.67%) |
Mar 05, 2015 | 3123 | 3141 | 3079 | 3110 | 0 | -9.40(-0.30%) |
Mar 04, 2015 | 3121 | 3135 | 3074 | 3119 | 0 | +25.19(+0.81%) |
Mar 03, 2015 | 3081 | 3101 | 3072 | 3094 | 0 | -3.96(-0.13%) |