Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6946 | 6970 | 6906 | 6961 | 0 | +14.33(+0.21%) |
Apr 29, 2015 | 7030 | 7058 | 6946 | 6946 | 767,322,368 | -84.20(-1.20%) |
Apr 28, 2015 | 7104 | 7104 | 6984 | 7030 | 796,371,584 | -73.50(-1.03%) |
Apr 27, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +0.00(+0.00%) |
Apr 26, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +33.30(+0.47%) |
Apr 24, 2015 | 7054 | 7103 | 7051 | 7071 | 796,681,984 | +17.00(+0.24%) |
Apr 23, 2015 | 7028 | 7055 | 6996 | 7054 | 714,656,512 | +25.50(+0.36%) |
Apr 22, 2015 | 7063 | 7092 | 6997 | 7028 | 785,146,304 | -34.70(-0.49%) |
Apr 21, 2015 | 7052 | 7105 | 7030 | 7063 | 655,787,712 | +10.80(+0.15%) |
Apr 20, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +0.00(+0.00%) |
Apr 19, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +57.50(+0.82%) |
Apr 17, 2015 | 7060 | 7094 | 6979 | 6995 | 776,519,872 | -65.90(-0.93%) |
Apr 16, 2015 | 7097 | 7119 | 7058 | 7060 | 750,900,800 | -36.30(-0.51%) |
Apr 15, 2015 | 7075 | 7112 | 7058 | 7097 | 722,590,528 | +21.50(+0.30%) |
Apr 14, 2015 | 7064 | 7086 | 7045 | 7075 | 669,927,296 | +11.00(+0.16%) |
Apr 13, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | +0.00(+0.00%) |
Apr 12, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | -25.50(-0.36%) |
Apr 10, 2015 | 7015 | 7095 | 7015 | 7090 | 801,926,528 | +74.40(+1.06%) |
Apr 09, 2015 | 6937 | 7017 | 6937 | 7015 | 698,600,832 | +78.00(+1.12%) |
Apr 08, 2015 | 6962 | 7012 | 6932 | 6937 | 865,523,968 | -24.40(-0.35%) |
Apr 07, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +0.00(+0.00%) |
Apr 06, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +128.30(+1.88%) |
Apr 02, 2015 | 6810 | 6850 | 6801 | 6834 | 575,894,784 | +24.00(+0.35%) |
Apr 01, 2015 | 6773 | 6856 | 6765 | 6810 | 800,482,176 | +36.50(+0.54%) |
Mar 31, 2015 | 6891 | 6910 | 6765 | 6773 | 900,335,680 | -118.40(-1.72%) |
Mar 30, 2015 | 6855 | 6915 | 6855 | 6891 | 639,393,920 | +0.00(+0.00%) |
Mar 29, 2015 | 6855 | 6915 | 6855 | 6891 | 639,393,920 | +36.40(+0.53%) |
Mar 27, 2015 | 6895 | 6911 | 6840 | 6855 | 736,697,280 | -40.30(-0.58%) |
Mar 26, 2015 | 6991 | 6991 | 6877 | 6895 | 936,518,272 | -95.70(-1.37%) |
Mar 25, 2015 | 7020 | 7035 | 6984 | 6991 | 645,837,568 | -28.70(-0.41%) |
Mar 24, 2015 | 7038 | 7065 | 7012 | 7020 | 702,620,928 | -18.00(-0.26%) |
Mar 23, 2015 | 7022 | 7038 | 6991 | 7038 | 673,591,168 | +0.00(+0.00%) |
Mar 22, 2015 | 7022 | 7038 | 6991 | 7038 | 673,591,168 | +15.20(+0.22%) |
Mar 20, 2015 | 6962 | 7024 | 6961 | 7022 | 1,419,421,440 | +60.20(+0.86%) |
Mar 19, 2015 | 6945 | 6983 | 6930 | 6962 | 809,174,400 | +17.10(+0.25%) |
Mar 18, 2015 | 6838 | 6945 | 6837 | 6945 | 772,632,704 | +107.60(+1.57%) |
Mar 17, 2015 | 6804 | 6847 | 6798 | 6838 | 757,362,816 | +33.50(+0.49%) |
Mar 16, 2015 | 6741 | 6809 | 6741 | 6804 | 685,731,904 | +0.00(+0.00%) |
Mar 15, 2015 | 6741 | 6809 | 6741 | 6804 | 685,731,904 | +63.50(+0.94%) |
Mar 13, 2015 | 6761 | 6778 | 6714 | 6741 | 710,321,216 | -20.50(-0.30%) |
Mar 12, 2015 | 6722 | 6800 | 6722 | 6761 | 845,927,104 | +39.60(+0.59%) |
Mar 11, 2015 | 6703 | 6739 | 6694 | 6722 | 746,833,920 | +18.70(+0.28%) |
Mar 10, 2015 | 6876 | 6877 | 6703 | 6703 | 887,272,000 | -173.70(-2.53%) |
Mar 09, 2015 | 6912 | 6912 | 6860 | 6876 | 670,579,200 | +0.00(+0.00%) |
Mar 08, 2015 | 6912 | 6912 | 6860 | 6876 | 670,579,200 | -35.30(-0.51%) |
Mar 07, 2015 | 6961 | 6961 | 6912 | 6912 | 748,637,888 | -49.30(-0.71%) |
Mar 06, 2015 | 6919 | 6969 | 6914 | 6961 | 798,406,784 | +41.90(+0.61%) |
Mar 05, 2015 | 6889 | 6919 | 6863 | 6919 | 741,168,192 | +30.10(+0.44%) |
Mar 04, 2015 | 6941 | 6964 | 6889 | 6889 | 784,037,632 | -51.50(-0.74%) |
Mar 03, 2015 | 6947 | 6974 | 6924 | 6941 | 778,879,424 | +0.00(+0.00%) |
Mar 02, 2015 | 6947 | 6974 | 6924 | 6941 | 778,879,424 | -6.10(-0.09%) |
Feb 28, 2015 | 6950 | 6967 | 6930 | 6947 | 881,579,072 | -3.00(-0.04%) |
Feb 27, 2015 | 6935 | 6950 | 6920 | 6950 | 782,086,976 | +14.30(+0.21%) |
Feb 26, 2015 | 6950 | 6955 | 6905 | 6935 | 697,704,832 | -14.20(-0.20%) |
Feb 25, 2015 | 6912 | 6959 | 6900 | 6950 | 831,640,000 | +37.40(+0.54%) |
Feb 24, 2015 | 6915 | 6944 | 6886 | 6912 | 680,805,632 | +0.00(+0.00%) |
Feb 23, 2015 | 6915 | 6944 | 6886 | 6912 | 680,805,632 | -3.00(-0.04%) |
Feb 21, 2015 | 6889 | 6920 | 6885 | 6915 | 764,028,800 | +26.30(+0.38%) |
Feb 20, 2015 | 6898 | 6907 | 6859 | 6889 | 641,759,680 | -9.20(-0.13%) |
Feb 19, 2015 | 6898 | 6921 | 6876 | 6898 | 677,405,376 | +0.00(+0.00%) |
Feb 18, 2015 | 6857 | 6898 | 6820 | 6898 | 612,932,672 | +41.00(+0.60%) |
Feb 17, 2015 | 6874 | 6879 | 6852 | 6857 | 415,979,104 | +0.00(+0.00%) |
Feb 16, 2015 | 6874 | 6879 | 6852 | 6857 | 415,979,104 | -16.40(-0.24%) |
Feb 14, 2015 | 6828 | 6888 | 6828 | 6874 | 734,854,208 | +45.40(+0.66%) |
Feb 13, 2015 | 6818 | 6855 | 6817 | 6828 | 809,863,296 | +9.90(+0.15%) |
Feb 12, 2015 | 6829 | 6838 | 6786 | 6818 | 623,275,776 | -10.90(-0.16%) |
Feb 11, 2015 | 6837 | 6844 | 6789 | 6829 | 773,108,416 | -8.10(-0.12%) |
Feb 10, 2015 | 6853 | 6853 | 6778 | 6837 | 620,697,216 | +0.00(+0.00%) |
Feb 09, 2015 | 6853 | 6853 | 6778 | 6837 | 620,697,216 | -16.20(-0.24%) |
Feb 07, 2015 | 6866 | 6886 | 6836 | 6853 | 648,533,696 | -12.50(-0.18%) |
Feb 06, 2015 | 6860 | 6870 | 6808 | 6866 | 731,200,384 | +5.90(+0.09%) |
Feb 05, 2015 | 6872 | 6884 | 6804 | 6860 | 817,845,824 | -11.80(-0.17%) |
Feb 04, 2015 | 6783 | 6886 | 6782 | 6872 | 855,708,480 | +89.20(+1.32%) |
Feb 03, 2015 | 6749 | 6796 | 6732 | 6783 | 757,554,432 | +0.00(+0.00%) |