Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4236 | 4236 | 4236 | 4236 | 0 | -46.07(-1.08%) |
Dec 30, 2014 | 4301 | 4309 | 4278 | 4282 | 0 | -30.29(-0.70%) |
Dec 29, 2014 | 4310 | 4321 | 4307 | 4313 | 0 | -1.45(-0.03%) |
Dec 26, 2014 | 4296 | 4322 | 4295 | 4314 | 0 | +30.99(+0.72%) |
Dec 24, 2014 | 4283 | 4283 | 4283 | 4283 | 0 | +3.80(+0.09%) |
Dec 23, 2014 | 4309 | 4309 | 4275 | 4279 | 0 | -14.37(-0.33%) |
Dec 22, 2014 | 4272 | 4295 | 4271 | 4294 | 0 | +11.89(+0.28%) |
Dec 19, 2014 | 4273 | 4300 | 4258 | 4282 | 0 | +14.01(+0.33%) |
Dec 18, 2014 | 4230 | 4268 | 4213 | 4268 | 0 | +102.67(+2.47%) |
Dec 17, 2014 | 4096 | 4176 | 4089 | 4165 | 0 | +75.50(+1.85%) |
Dec 16, 2014 | 4122 | 4190 | 4089 | 4090 | 0 | -67.82(-1.63%) |
Dec 15, 2014 | 4224 | 4236 | 4145 | 4157 | 0 | -41.86(-1.00%) |
Dec 12, 2014 | 4208 | 4254 | 4199 | 4199 | 0 | -47.20(-1.11%) |
Dec 11, 2014 | 4242 | 4297 | 4238 | 4246 | 0 | +21.61(+0.51%) |
Dec 10, 2014 | 4284 | 4297 | 4219 | 4225 | 0 | -69.80(-1.63%) |
Dec 09, 2014 | 4228 | 4298 | 4217 | 4295 | 0 | +16.33(+0.38%) |
Dec 08, 2014 | 4301 | 4320 | 4259 | 4278 | 0 | -33.23(-0.77%) |
Dec 05, 2014 | 4318 | 4324 | 4302 | 4312 | 0 | -0.36(-0.01%) |
Dec 04, 2014 | 4309 | 4328 | 4294 | 4312 | 0 | -1.00(-0.02%) |
Dec 03, 2014 | 4312 | 4319 | 4287 | 4313 | 0 | +6.97(+0.16%) |
Dec 02, 2014 | 4291 | 4313 | 4284 | 4306 | 0 | +18.15(+0.42%) |
Dec 01, 2014 | 4324 | 4333 | 4275 | 4288 | 0 | -49.97(-1.15%) |
Nov 28, 2014 | 4331 | 4347 | 4326 | 4338 | 0 | +19.79(+0.46%) |
Nov 26, 2014 | 4318 | 4318 | 4318 | 4318 | 0 | +29.76(+0.69%) |
Nov 25, 2014 | 4291 | 4302 | 4280 | 4288 | 0 | +3.91(+0.09%) |
Nov 24, 2014 | 4262 | 4285 | 4258 | 4284 | 0 | +33.00(+0.78%) |
Nov 21, 2014 | 4284 | 4285 | 4237 | 4251 | 0 | +9.23(+0.22%) |
Nov 20, 2014 | 4205 | 4245 | 4202 | 4242 | 0 | +19.43(+0.46%) |
Nov 19, 2014 | 4234 | 4236 | 4204 | 4223 | 0 | -19.53(-0.46%) |
Nov 18, 2014 | 4215 | 4248 | 4214 | 4242 | 0 | +28.40(+0.67%) |
Nov 17, 2014 | 4215 | 4225 | 4194 | 4214 | 0 | -11.20(-0.27%) |
Nov 14, 2014 | 4215 | 4225 | 4199 | 4225 | 0 | +11.51(+0.27%) |
Nov 13, 2014 | 4203 | 4229 | 4194 | 4213 | 0 | +26.32(+0.63%) |
Nov 11, 2014 | 4174 | 4187 | 4165 | 4187 | 0 | +11.21(+0.27%) |
Nov 10, 2014 | 4163 | 4180 | 4151 | 4176 | 0 | +15.45(+0.37%) |
Nov 07, 2014 | 4170 | 4171 | 4139 | 4160 | 0 | -3.58(-0.09%) |
Nov 06, 2014 | 4147 | 4166 | 4134 | 4164 | 0 | +10.81(+0.26%) |
Nov 05, 2014 | 4179 | 4180 | 4140 | 4153 | 0 | -2.96(-0.07%) |
Nov 04, 2014 | 4155 | 4165 | 4127 | 4156 | 0 | -13.05(-0.31%) |
Nov 03, 2014 | 4161 | 4179 | 4157 | 4169 | 0 | +11.07(+0.27%) |
Oct 31, 2014 | 4168 | 4171 | 4143 | 4158 | 0 | +57.57(+1.40%) |
Oct 30, 2014 | 4074 | 4109 | 4064 | 4101 | 0 | -5.99(-0.15%) |
Oct 28, 2014 | 4063 | 4107 | 4062 | 4107 | 0 | +60.61(+1.50%) |
Oct 27, 2014 | 4032 | 4052 | 4019 | 4046 | 0 | +4.00(+0.10%) |
Oct 24, 2014 | 4020 | 4045 | 4003 | 4042 | 0 | +29.75(+0.74%) |
Oct 23, 2014 | 3990 | 4032 | 3984 | 4012 | 0 | +62.68(+1.59%) |
Oct 22, 2014 | 3980 | 3988 | 3948 | 3950 | 0 | -21.80(-0.55%) |
Oct 21, 2014 | 3917 | 3971 | 3909 | 3971 | 0 | +101.31(+2.62%) |
Oct 20, 2014 | 3814 | 3872 | 3805 | 3870 | 0 | +54.61(+1.43%) |
Oct 17, 2014 | 3816 | 3849 | 3791 | 3815 | 0 | +50.19(+1.33%) |
Oct 16, 2014 | 3707 | 3795 | 3705 | 3765 | 0 | -20.69(-0.55%) |
Oct 15, 2014 | 3739 | 3801 | 3700 | 3786 | 0 | -24.48(-0.64%) |
Oct 14, 2014 | 3837 | 3860 | 3801 | 3810 | 0 | +2.45(+0.06%) |
Oct 13, 2014 | 3867 | 3894 | 3808 | 3808 | 0 | -62.85(-1.62%) |
Oct 10, 2014 | 3946 | 3969 | 3871 | 3871 | 0 | -98.47(-2.48%) |
Oct 09, 2014 | 4032 | 4041 | 3965 | 3969 | 0 | -71.80(-1.78%) |
Oct 08, 2014 | 3961 | 4049 | 3938 | 4041 | 0 | +82.53(+2.08%) |
Oct 07, 2014 | 3999 | 4008 | 3958 | 3959 | 0 | -57.68(-1.44%) |
Oct 06, 2014 | 4041 | 4047 | 4004 | 4016 | 0 | -11.04(-0.27%) |
Oct 03, 2014 | 4005 | 4041 | 3996 | 4027 | 0 | +41.44(+1.04%) |
Oct 02, 2014 | 3985 | 3997 | 3935 | 3986 | 0 | +1.13(+0.03%) |