Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 17340 | 17472 | 17331 | 17460 | 149,100 | +211.30(+1.23%) |
Nov 28, 2014 | 17310 | 17347 | 17212 | 17248 | 0 | -135.10(-0.78%) |
Nov 27, 2014 | 17348 | 17433 | 17336 | 17384 | 136,500 | -24.00(-0.14%) |
Nov 26, 2014 | 17490 | 17490 | 17373 | 17408 | 170,600 | +50.10(+0.29%) |
Nov 25, 2014 | 17358 | 17358 | 17358 | 17358 | 0 | +0.00(+0.00%) |
Nov 22, 2014 | 17286 | 17382 | 17108 | 17358 | 156,300 | +56.60(+0.33%) |
Nov 21, 2014 | 17408 | 17408 | 17271 | 17301 | 144,000 | +12.10(+0.07%) |
Nov 20, 2014 | 17384 | 17473 | 17281 | 17289 | 170,100 | -55.30(-0.32%) |
Nov 19, 2014 | 17189 | 17357 | 17186 | 17344 | 158,100 | +370.30(+2.18%) |
Nov 18, 2014 | 17381 | 17409 | 16907 | 16974 | 192,800 | -517.00(-2.96%) |
Nov 15, 2014 | 17520 | 17520 | 17300 | 17491 | 196,000 | +98.00(+0.56%) |
Nov 14, 2014 | 17192 | 17401 | 17100 | 17393 | 159,800 | +195.70(+1.14%) |
Nov 13, 2014 | 17253 | 17444 | 17170 | 17197 | 193,300 | +73.00(+0.43%) |
Nov 12, 2014 | 16870 | 17160 | 16855 | 17124 | 154,000 | +343.60(+2.05%) |
Nov 11, 2014 | 16758 | 16818 | 16713 | 16780 | 125,600 | -99.90(-0.59%) |
Nov 08, 2014 | 16934 | 16938 | 16824 | 16880 | 153,300 | +87.90(+0.52%) |
Nov 07, 2014 | 16994 | 17046 | 16725 | 16792 | 199,000 | -144.80(-0.85%) |
Nov 06, 2014 | 16785 | 16995 | 16778 | 16937 | 232,200 | +74.80(+0.44%) |
Nov 05, 2014 | 16733 | 17128 | 16721 | 16862 | 335,600 | +448.70(+2.73%) |
Oct 31, 2014 | 15817 | 16534 | 15817 | 16414 | 268,500 | +755.60(+4.83%) |
Oct 30, 2014 | 15596 | 15701 | 15585 | 15658 | 184,100 | +104.30(+0.67%) |
Oct 29, 2014 | 15442 | 15595 | 15395 | 15554 | 148,800 | +224.00(+1.46%) |
Oct 28, 2014 | 15363 | 15374 | 15263 | 15330 | 122,300 | -58.80(-0.38%) |
Oct 27, 2014 | 15404 | 15424 | 15334 | 15389 | 121,000 | +97.10(+0.63%) |
Oct 24, 2014 | 15354 | 15377 | 15232 | 15292 | 121,800 | +152.60(+1.01%) |
Oct 23, 2014 | 15094 | 15232 | 15060 | 15139 | 119,600 | -56.80(-0.37%) |
Oct 22, 2014 | 15038 | 15196 | 15001 | 15196 | 137,400 | +391.50(+2.64%) |
Oct 21, 2014 | 15115 | 15115 | 14762 | 14804 | 143,000 | -306.90(-2.03%) |
Oct 20, 2014 | 14823 | 15111 | 14820 | 15111 | 162,000 | +578.70(+3.98%) |
Oct 17, 2014 | 14796 | 14831 | 14529 | 14532 | 178,600 | -205.90(-1.40%) |
Oct 16, 2014 | 14805 | 14807 | 14672 | 14738 | 198,900 | -335.10(-2.22%) |
Oct 15, 2014 | 15010 | 15085 | 14917 | 15074 | 152,600 | +137.00(+0.92%) |
Oct 14, 2014 | 14936 | 14936 | 14936 | 14936 | 0 | -364.00(-2.38%) |
Oct 13, 2014 | 15300 | 15300 | 15300 | 15300 | 0 | +0.00(+0.00%) |
Oct 10, 2014 | 15293 | 15346 | 15222 | 15300 | 186,100 | -178.40(-1.15%) |
Oct 09, 2014 | 15682 | 15732 | 15461 | 15479 | 141,000 | -117.10(-0.75%) |
Oct 08, 2014 | 15575 | 15644 | 15521 | 15596 | 150,200 | -187.80(-1.19%) |
Oct 07, 2014 | 15841 | 15914 | 15756 | 15784 | 134,800 | -107.20(-0.67%) |
Oct 06, 2014 | 15882 | 15971 | 15808 | 15891 | 127,600 | +182.30(+1.16%) |
Oct 03, 2014 | 15616 | 15709 | 15559 | 15709 | 139,700 | +46.70(+0.30%) |
Oct 02, 2014 | 15895 | 15922 | 15646 | 15662 | 175,400 | -420.20(-2.61%) |
Oct 01, 2014 | 16173 | 16226 | 16081 | 16082 | 137,100 | -91.30(-0.56%) |
Sep 30, 2014 | 16253 | 16253 | 16059 | 16174 | 152,500 | -137.10(-0.84%) |
Sep 29, 2014 | 16339 | 16344 | 16262 | 16311 | 107,900 | +80.70(+0.50%) |
Sep 26, 2014 | 16088 | 16252 | 16088 | 16230 | 127,400 | -144.20(-0.88%) |
Sep 25, 2014 | 16327 | 16374 | 16304 | 16374 | 148,700 | +206.60(+1.28%) |
Sep 24, 2014 | 16106 | 16204 | 16095 | 16168 | 133,300 | -38.40(-0.24%) |
Sep 22, 2014 | 16281 | 16299 | 16170 | 16206 | 129,100 | -115.30(-0.71%) |
Sep 19, 2014 | 16178 | 16364 | 16171 | 16321 | 171,300 | +253.60(+1.58%) |
Sep 18, 2014 | 16036 | 16106 | 16004 | 16068 | 143,100 | +178.90(+1.13%) |
Sep 17, 2014 | 15948 | 15969 | 15889 | 15889 | 114,700 | -22.80(-0.14%) |
Sep 16, 2014 | 15896 | 15938 | 15871 | 15912 | 121,300 | -36.80(-0.23%) |
Sep 15, 2014 | 15948 | 15948 | 15948 | 15948 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 15885 | 15985 | 15885 | 15948 | 183,400 | +39.10(+0.25%) |
Sep 11, 2014 | 15881 | 15926 | 15854 | 15909 | 130,300 | +120.40(+0.76%) |
Sep 10, 2014 | 15688 | 15796 | 15665 | 15789 | 109,700 | +39.60(+0.25%) |
Sep 09, 2014 | 15796 | 15796 | 15736 | 15749 | 106,100 | +44.10(+0.28%) |
Sep 08, 2014 | 15718 | 15730 | 15656 | 15705 | 95,600 | +36.40(+0.23%) |
Sep 05, 2014 | 15793 | 15793 | 15641 | 15669 | 109,600 | -7.50(-0.05%) |
Sep 04, 2014 | 15702 | 15733 | 15664 | 15676 | 110,900 | -52.10(-0.33%) |
Sep 03, 2014 | 15798 | 15829 | 15724 | 15728 | 137,800 | +59.70(+0.38%) |
Sep 02, 2014 | 15527 | 15737 | 15516 | 15669 | 122,600 | +192.00(+1.24%) |