Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18680 | 18920 | 18100 | 18540 | 5 | -180.00(-0.96%) |
Mar 30, 2015 | 18440 | 19320 | 17780 | 18720 | 7 | +260.00(+1.41%) |
Mar 27, 2015 | 17800 | 18840 | 17800 | 18460 | 11 | +680.00(+3.82%) |
Mar 26, 2015 | 17780 | 19560 | 16440 | 17780 | 12 | +100.00(+0.57%) |
Mar 25, 2015 | 18340 | 18340 | 17090 | 17680 | 15 | -540.00(-2.96%) |
Mar 24, 2015 | 18600 | 19000 | 17860 | 18220 | 9 | -460.00(-2.46%) |
Mar 23, 2015 | 19168 | 19460 | 18180 | 18680 | 12 | -720.00(-3.71%) |
Mar 20, 2015 | 19820 | 20000 | 19160 | 19400 | 32 | -420.00(-2.12%) |
Mar 19, 2015 | 19720 | 19940 | 19527 | 19820 | 5 | +140.00(+0.71%) |
Mar 18, 2015 | 19720 | 19882 | 18980 | 19680 | 8 | -40.00(-0.20%) |
Mar 17, 2015 | 19220 | 19760 | 18500 | 19720 | 9 | +380.00(+1.96%) |
Mar 16, 2015 | 20060 | 20060 | 18180 | 19340 | 23 | -440.00(-2.22%) |
Mar 13, 2015 | 20000 | 20280 | 19660 | 19780 | 18 | -220.00(-1.10%) |
Mar 12, 2015 | 19620 | 20540 | 19280 | 20000 | 27 | +220.00(+1.11%) |
Mar 11, 2015 | 19540 | 20220 | 19340 | 19780 | 10 | +220.00(+1.12%) |
Mar 10, 2015 | 19420 | 19680 | 18040 | 19560 | 21 | -480.00(-2.40%) |
Mar 09, 2015 | 20900 | 21260 | 19380 | 20040 | 29 | -1260.00(-5.92%) |
Mar 06, 2015 | 21980 | 22135 | 21200 | 21300 | 8 | -680.00(-3.09%) |
Mar 05, 2015 | 22360 | 22360 | 21916 | 21980 | 23 | -260.00(-1.17%) |
Mar 04, 2015 | 21780 | 22360 | 21360 | 22240 | 17 | +440.00(+2.02%) |
Mar 03, 2015 | 21400 | 21820 | 21200 | 21800 | 15 | +200.00(+0.93%) |
Mar 02, 2015 | 21720 | 21720 | 21140 | 21600 | 20 | -80.00(-0.37%) |
Feb 27, 2015 | 21600 | 21780 | 20900 | 21680 | 48 | +700.00(+3.34%) |
Feb 26, 2015 | 20000 | 21240 | 19740 | 20980 | 56 | +980.00(+4.90%) |
Feb 25, 2015 | 19860 | 20460 | 19500 | 20000 | 42 | +360.00(+1.83%) |
Feb 24, 2015 | 19400 | 20478 | 19360 | 19640 | 84 | +260.00(+1.34%) |
Feb 23, 2015 | 19280 | 19380 | 18280 | 19380 | 13 | +440.00(+2.32%) |
Feb 20, 2015 | 19000 | 19080 | 17922 | 18940 | 8 | +40.00(+0.21%) |
Feb 19, 2015 | 18340 | 19320 | 18340 | 18900 | 7 | +160.00(+0.85%) |
Feb 18, 2015 | 18220 | 19000 | 18124 | 18740 | 10 | -60.00(-0.32%) |
Feb 17, 2015 | 17440 | 19400 | 16620 | 18800 | 48 | +1660.00(+9.68%) |
Feb 13, 2015 | 18000 | 17140 | 17140 | 17140 | 7 | -830.00(-4.62%) |
Feb 12, 2015 | 18280 | 18280 | 17660 | 17970 | 20 | -30.00(-0.17%) |
Feb 11, 2015 | 17840 | 18420 | 17840 | 18000 | 9 | +0.00(+0.00%) |
Feb 10, 2015 | 17920 | 18480 | 17122 | 18000 | 18 | +240.00(+1.35%) |
Feb 09, 2015 | 18000 | 18286 | 17640 | 17760 | 30 | -180.00(-1.00%) |
Feb 06, 2015 | 17580 | 18000 | 16250 | 17940 | 36 | +700.00(+4.06%) |
Feb 05, 2015 | 17400 | 17880 | 16500 | 17240 | 29 | -300.00(-1.71%) |
Feb 04, 2015 | 17300 | 17940 | 17000 | 17540 | 19 | -580.00(-3.20%) |
Feb 03, 2015 | 18220 | 18500 | 17000 | 18120 | 18 | +300.00(+1.68%) |
Feb 02, 2015 | 17620 | 18480 | 17020 | 17820 | 38 | +420.00(+2.41%) |
Jan 30, 2015 | 16860 | 17520 | 16500 | 17400 | 6 | +400.00(+2.35%) |
Jan 29, 2015 | 16660 | 17840 | 16660 | 17000 | 50 | +960.00(+5.99%) |
Jan 28, 2015 | 15820 | 16560 | 15700 | 16040 | 34 | +540.00(+3.48%) |
Jan 27, 2015 | 15460 | 15780 | 15420 | 15500 | 8 | +140.00(+0.91%) |
Jan 26, 2015 | 15500 | 16160 | 15100 | 15360 | 29 | +280.00(+1.86%) |
Jan 23, 2015 | 14520 | 15480 | 13800 | 15080 | 5 | +160.00(+1.07%) |
Jan 22, 2015 | 15380 | 15380 | 13240 | 14920 | 23 | -60.00(-0.40%) |
Jan 21, 2015 | 14000 | 15800 | 14000 | 14980 | 40 | +1180.00(+8.55%) |
Jan 20, 2015 | 12100 | 13980 | 12000 | 13800 | 32 | +1900.00(+15.97%) |
Jan 16, 2015 | 11760 | 12300 | 11640 | 11900 | 7 | -40.00(-0.34%) |
Jan 15, 2015 | 12000 | 12160 | 11600 | 11940 | 6 | -20.00(-0.17%) |
Jan 14, 2015 | 12620 | 12620 | 11800 | 11960 | 14 | -820.00(-6.42%) |
Jan 13, 2015 | 13700 | 13700 | 12700 | 12780 | 5 | -680.00(-5.05%) |
Jan 12, 2015 | 14000 | 14000 | 13420 | 13460 | 7 | -220.00(-1.61%) |
Jan 09, 2015 | 13220 | 14100 | 12800 | 13680 | 15 | +742.40(+5.74%) |
Jan 08, 2015 | 13320 | 13460 | 12752 | 12938 | 8 | -462.40(-3.45%) |
Jan 07, 2015 | 13418 | 13680 | 12540 | 13400 | 8 | +400.00(+3.08%) |
Jan 06, 2015 | 12340 | 13420 | 12340 | 13000 | 9 | +360.00(+2.85%) |
Jan 05, 2015 | 12640 | 12640 | 12401 | 12640 | 7 | +0.00(+0.00%) |