Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 30, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 29, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +11.70(+0.06%) |
May 28, 2015 | 20590 | 20655 | 20473 | 20552 | 0 | +78.90(+0.39%) |
May 27, 2015 | 20381 | 20513 | 20363 | 20473 | 0 | +35.10(+0.17%) |
May 26, 2015 | 20431 | 20474 | 20379 | 20438 | 0 | +23.70(+0.12%) |
May 25, 2015 | 20332 | 20418 | 20318 | 20414 | 0 | +149.40(+0.74%) |
May 24, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 23, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 22, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +61.50(+0.30%) |
May 21, 2015 | 20203 | 20203 | 20203 | 20203 | 0 | +6.30(+0.03%) |
May 20, 2015 | 20197 | 20197 | 20197 | 20197 | 0 | +170.20(+0.85%) |
May 19, 2015 | 20026 | 20026 | 20026 | 20026 | 0 | +136.10(+0.68%) |
May 18, 2015 | 19890 | 19890 | 19890 | 19890 | 0 | +157.40(+0.80%) |
May 17, 2015 | 19733 | 19733 | 19733 | 19733 | 0 | +0.00(+0.00%) |
May 16, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +0.00(+0.00%) |
May 15, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +162.70(+0.83%) |
May 14, 2015 | 19570 | 19570 | 19570 | 19570 | 0 | -194.50(-0.98%) |
May 13, 2015 | 19765 | 19765 | 19765 | 19765 | 0 | +139.90(+0.71%) |
May 12, 2015 | 19625 | 19625 | 19625 | 19625 | 0 | +3.90(+0.02%) |
May 11, 2015 | 19621 | 19621 | 19621 | 19621 | 0 | +241.70(+1.25%) |
May 10, 2015 | 19379 | 19379 | 19379 | 19379 | 0 | +0.00(+0.00%) |
May 09, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +0.00(+0.00%) |
May 08, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +87.20(+0.45%) |
May 07, 2015 | 19292 | 19292 | 19292 | 19292 | 0 | -239.60(-1.23%) |
May 06, 2015 | 19532 | 19532 | 19532 | 19532 | 0 | +0.00(+0.00%) |
May 05, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 04, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 03, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 02, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 01, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +11.60(+0.06%) |
Apr 30, 2015 | 19520 | 19520 | 19520 | 19520 | 0 | -538.90(-2.69%) |
Apr 28, 2015 | 20069 | 20134 | 20032 | 20059 | 134,500 | +75.60(+0.38%) |
Apr 27, 2015 | 20064 | 20069 | 19910 | 19983 | 119,800 | -36.70(-0.18%) |
Apr 24, 2015 | 20142 | 20142 | 20014 | 20020 | 135,500 | -167.70(-0.83%) |
Apr 23, 2015 | 20227 | 20252 | 20116 | 20188 | 200,900 | +53.80(+0.27%) |
Apr 22, 2015 | 20000 | 20145 | 19983 | 20134 | 204,400 | +224.80(+1.13%) |
Apr 21, 2015 | 19732 | 19909 | 19678 | 19909 | 156,800 | +274.60(+1.40%) |
Apr 20, 2015 | 19501 | 19726 | 19474 | 19634 | 139,800 | -18.40(-0.09%) |
Apr 17, 2015 | 19810 | 19815 | 19638 | 19653 | 182,600 | -232.90(-1.17%) |
Apr 16, 2015 | 19862 | 19894 | 19742 | 19886 | 169,100 | +16.00(+0.08%) |
Apr 15, 2015 | 19838 | 19913 | 19824 | 19870 | 118,000 | -38.90(-0.20%) |
Apr 14, 2015 | 19829 | 19922 | 19829 | 19909 | 111,500 | +3.20(+0.02%) |
Apr 13, 2015 | 19967 | 19976 | 19826 | 19906 | 107,000 | -2.10(-0.01%) |
Apr 10, 2015 | 19990 | 20006 | 19845 | 19908 | 132,100 | -30.10(-0.15%) |
Apr 09, 2015 | 19851 | 19957 | 19822 | 19938 | 120,000 | +147.90(+0.75%) |
Apr 08, 2015 | 19730 | 19846 | 19694 | 19790 | 136,500 | +149.30(+0.76%) |
Apr 07, 2015 | 19539 | 19668 | 19501 | 19640 | 132,900 | +242.50(+1.25%) |
Apr 06, 2015 | 19295 | 19424 | 19241 | 19398 | 93,700 | -37.10(-0.19%) |
Apr 03, 2015 | 19289 | 19435 | 19289 | 19435 | 101,600 | +122.30(+0.63%) |
Apr 02, 2015 | 19142 | 19434 | 19115 | 19313 | 0 | +278.00(+1.46%) |
Apr 01, 2015 | 19130 | 19195 | 18928 | 19035 | 155,600 | -172.20(-0.90%) |
Mar 31, 2015 | 19592 | 19607 | 19207 | 19207 | 151,600 | -204.40(-1.05%) |
Mar 30, 2015 | 19295 | 19474 | 19227 | 19411 | 132,200 | +125.80(+0.65%) |
Mar 27, 2015 | 19375 | 19590 | 19100 | 19286 | 173,000 | -185.50(-0.95%) |
Mar 26, 2015 | 19606 | 19623 | 19397 | 19471 | 150,200 | -275.10(-1.39%) |
Mar 25, 2015 | 19746 | 19775 | 19542 | 19746 | 140,700 | +32.80(+0.17%) |
Mar 24, 2015 | 19719 | 19771 | 19646 | 19713 | 137,600 | +153.20(+0.78%) |
Mar 23, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +0.00(+0.00%) |
Mar 20, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +83.60(+0.43%) |
Mar 19, 2015 | 19515 | 19557 | 19313 | 19477 | 146,600 | -67.90(-0.35%) |
Mar 18, 2015 | 19408 | 19556 | 19389 | 19544 | 130,400 | +107.50(+0.55%) |
Mar 17, 2015 | 19426 | 19480 | 19373 | 19437 | 127,800 | +190.90(+0.99%) |
Mar 16, 2015 | 19245 | 19349 | 19227 | 19246 | 125,100 | -8.10(-0.04%) |
Mar 13, 2015 | 19120 | 19336 | 19042 | 19254 | 221,000 | +263.10(+1.39%) |
Mar 12, 2015 | 18787 | 19008 | 18774 | 18991 | 145,200 | +267.60(+1.43%) |
Mar 11, 2015 | 18605 | 18837 | 18584 | 18724 | 0 | +58.40(+0.31%) |
Mar 10, 2015 | 18891 | 18924 | 18577 | 18665 | 143,900 | -125.50(-0.67%) |
Mar 09, 2015 | 18873 | 18878 | 18734 | 18791 | 118,000 | -180.40(-0.95%) |
Mar 07, 2015 | 18815 | 18980 | 18808 | 18971 | 142,700 | +219.20(+1.17%) |
Mar 06, 2015 | 18658 | 18768 | 18655 | 18752 | 118,200 | +48.20(+0.26%) |
Mar 05, 2015 | 18717 | 18733 | 18587 | 18704 | 139,000 | -111.60(-0.59%) |
Mar 04, 2015 | 18910 | 18910 | 18731 | 18815 | 150,200 | -11.70(-0.06%) |