Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 24903 | 25102 | 24815 | 24823 | 1,504,213,760 | -78.80(-0.32%) |
Feb 27, 2015 | 24718 | 24999 | 24710 | 24902 | 1,803,456,384 | +123.80(+0.50%) |
Feb 26, 2015 | 24822 | 24869 | 24692 | 24778 | 1,387,652,736 | +28.20(+0.11%) |
Feb 25, 2015 | 24777 | 24808 | 24674 | 24750 | 1,076,322,432 | -86.70(-0.35%) |
Feb 24, 2015 | 24916 | 24916 | 24665 | 24837 | 1,019,276,416 | +4.70(+0.02%) |
Feb 19, 2015 | 24836 | 24872 | 24806 | 24832 | 975,873,920 | +47.20(+0.19%) |
Feb 18, 2015 | 24654 | 24856 | 24654 | 24785 | 822,899,904 | +58.40(+0.24%) |
Feb 17, 2015 | 24718 | 24772 | 24687 | 24726 | 926,608,320 | +44.00(+0.18%) |
Feb 14, 2015 | 24536 | 24702 | 24521 | 24682 | 1,342,650,624 | +260.30(+1.07%) |
Feb 13, 2015 | 24378 | 24514 | 24226 | 24422 | 1,472,143,488 | +107.20(+0.44%) |
Feb 12, 2015 | 24513 | 24552 | 24267 | 24315 | 1,261,415,552 | -213.10(-0.87%) |
Feb 11, 2015 | 24475 | 24584 | 24423 | 24528 | 1,028,014,080 | +7.10(+0.03%) |
Feb 10, 2015 | 24530 | 24658 | 24450 | 24521 | 1,285,537,152 | -158.40(-0.64%) |
Feb 07, 2015 | 24843 | 24843 | 24646 | 24679 | 1,440,536,192 | -86.10(-0.35%) |
Feb 06, 2015 | 25048 | 25048 | 24643 | 24766 | 2,343,789,568 | +85.70(+0.35%) |
Feb 05, 2015 | 24751 | 24825 | 24642 | 24680 | 1,836,281,984 | +125.00(+0.51%) |
Feb 04, 2015 | 24542 | 24603 | 24328 | 24555 | 1,552,840,960 | +70.10(+0.29%) |
Feb 03, 2015 | 24347 | 24507 | 24324 | 24485 | 1,576,243,968 | -22.40(-0.09%) |
Jan 31, 2015 | 24771 | 24771 | 24450 | 24507 | 1,438,942,208 | -88.70(-0.36%) |
Jan 30, 2015 | 24645 | 24739 | 24524 | 24596 | 1,864,023,168 | -266.00(-1.07%) |
Jan 29, 2015 | 24800 | 24984 | 24717 | 24862 | 1,361,037,056 | +54.50(+0.22%) |
Jan 28, 2015 | 24995 | 24995 | 24673 | 24807 | 1,705,133,056 | -102.60(-0.41%) |
Jan 27, 2015 | 24907 | 24916 | 24762 | 24910 | 1,321,615,872 | +59.50(+0.24%) |
Jan 24, 2015 | 24807 | 24896 | 24727 | 24850 | 2,375,623,936 | +327.80(+1.34%) |
Jan 23, 2015 | 24480 | 24590 | 24439 | 24523 | 1,679,836,032 | +170.00(+0.70%) |
Jan 22, 2015 | 24036 | 24373 | 24017 | 24353 | 1,843,495,552 | +401.40(+1.68%) |
Jan 21, 2015 | 23798 | 23997 | 23748 | 23951 | 1,632,662,144 | +212.70(+0.90%) |
Jan 20, 2015 | 23971 | 24050 | 23590 | 23738 | 2,945,751,296 | -365.00(-1.51%) |
Jan 17, 2015 | 24197 | 24253 | 24086 | 24104 | 1,716,809,600 | -247.40(-1.02%) |
Jan 16, 2015 | 24169 | 24369 | 24070 | 24351 | 1,754,036,224 | +238.30(+0.99%) |
Jan 15, 2015 | 24276 | 24327 | 24056 | 24113 | 1,508,206,848 | -103.40(-0.43%) |
Jan 14, 2015 | 23908 | 24254 | 23908 | 24216 | 1,393,185,664 | +189.50(+0.79%) |
Jan 13, 2015 | 24119 | 24119 | 23905 | 24026 | 1,414,586,880 | +106.60(+0.45%) |
Jan 10, 2015 | 24050 | 24169 | 23860 | 23920 | 2,334,809,856 | +84.40(+0.35%) |
Jan 09, 2015 | 23920 | 23942 | 23719 | 23836 | 2,011,642,752 | +154.20(+0.65%) |
Jan 08, 2015 | 23397 | 23716 | 23332 | 23681 | 2,181,069,568 | +195.90(+0.83%) |
Jan 07, 2015 | 23515 | 23611 | 23312 | 23485 | 2,617,976,832 | -235.90(-0.99%) |
Jan 06, 2015 | 23699 | 23999 | 23656 | 23721 | 2,585,193,216 | +0.00(+0.00%) |
Jan 03, 2015 | 23699 | 23999 | 23656 | 23721 | 1,801,713,152 | +116.30(+0.49%) |
Jan 01, 2015 | 23481 | 23632 | 23464 | 23605 | 1,049,000,512 | +103.90(+0.44%) |
Dec 31, 2014 | 23853 | 23853 | 23443 | 23501 | 1,768,219,648 | -272.10(-1.14%) |
Dec 30, 2014 | 23694 | 23868 | 23694 | 23773 | 2,133,261,184 | +423.90(+1.82%) |
Dec 25, 2014 | 23290 | 23421 | 23290 | 23349 | 740,670,208 | +15.60(+0.07%) |
Dec 24, 2014 | 23423 | 23496 | 23269 | 23334 | 1,758,917,248 | -74.90(-0.32%) |
Dec 23, 2014 | 23264 | 23479 | 23264 | 23409 | 2,999,590,400 | +292.00(+1.26%) |
Dec 20, 2014 | 23158 | 23190 | 23041 | 23117 | 2,309,125,120 | +284.40(+1.25%) |
Dec 19, 2014 | 22878 | 22935 | 22737 | 22832 | 2,306,262,784 | +246.40(+1.09%) |
Dec 18, 2014 | 22698 | 22727 | 22530 | 22586 | 2,560,931,328 | -84.70(-0.37%) |
Dec 17, 2014 | 22877 | 22944 | 22641 | 22670 | 2,158,881,280 | -357.30(-1.55%) |
Dec 16, 2014 | 22978 | 23068 | 22856 | 23028 | 1,660,208,256 | -221.40(-0.95%) |
Dec 13, 2014 | 23329 | 23446 | 23230 | 23249 | 1,641,040,256 | -63.30(-0.27%) |
Dec 12, 2014 | 23270 | 23383 | 23170 | 23312 | 2,425,752,320 | -212.00(-0.90%) |
Dec 11, 2014 | 23443 | 23656 | 23346 | 23524 | 2,306,279,680 | +38.70(+0.16%) |
Dec 10, 2014 | 23910 | 23934 | 23400 | 23486 | 3,871,778,304 | -561.90(-2.34%) |
Dec 09, 2014 | 24113 | 24190 | 24012 | 24048 | 3,826,528,768 | +45.10(+0.19%) |
Dec 06, 2014 | 23908 | 24170 | 23773 | 24003 | 730,833,536 | +170.00(+0.71%) |
Dec 05, 2014 | 23555 | 23844 | 23457 | 23833 | 3,561,981,952 | +404.00(+1.72%) |
Dec 04, 2014 | 23756 | 23922 | 23379 | 23429 | 3,224,755,968 | -225.70(-0.95%) |
Dec 03, 2014 | 23400 | 23785 | 23294 | 23654 | 2,843,136,512 | +286.90(+1.23%) |