Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15097 | 15119 | 14956 | 15014 | 281,160,928 | -92.90(-0.61%) |
May 28, 2015 | 15111 | 15161 | 15005 | 15107 | 148,946,448 | -3.50(-0.02%) |
May 27, 2015 | 15067 | 15144 | 15016 | 15110 | 147,678,608 | +59.70(+0.40%) |
May 26, 2015 | 15181 | 15189 | 14974 | 15051 | 148,932,576 | -136.60(-0.90%) |
May 25, 2015 | 15193 | 15205 | 15172 | 15187 | 37,855,076 | -13.40(-0.09%) |
May 22, 2015 | 15197 | 15218 | 15139 | 15201 | 122,902,040 | -2.80(-0.02%) |
May 21, 2015 | 15092 | 15231 | 15092 | 15204 | 173,031,712 | +130.80(+0.87%) |
May 20, 2015 | 15147 | 15187 | 15052 | 15073 | 150,691,568 | -48.20(-0.32%) |
May 19, 2015 | 15116 | 15159 | 15063 | 15121 | 177,612,976 | +12.90(+0.09%) |
May 15, 2015 | 15108 | 15108 | 15108 | 0 | +80.00(+0.53%) | |
May 14, 2015 | 15000 | 15037 | 14984 | 15028 | 183,190,192 | +47.40(+0.32%) |
May 13, 2015 | 15054 | 15096 | 14948 | 14981 | 191,793,632 | -62.50(-0.42%) |
May 12, 2015 | 15127 | 15127 | 15026 | 15043 | 189,066,224 | -109.40(-0.72%) |
May 11, 2015 | 15182 | 15237 | 15109 | 15153 | 146,601,408 | -17.40(-0.11%) |
May 08, 2015 | 15142 | 15200 | 15099 | 15170 | 185,148,736 | +81.20(+0.54%) |
May 07, 2015 | 15017 | 15104 | 14934 | 15089 | 276,978,368 | +64.90(+0.43%) |
May 06, 2015 | 15146 | 15148 | 14945 | 15024 | 244,358,752 | -150.00(-0.99%) |
May 05, 2015 | 15379 | 15417 | 15128 | 15174 | 204,036,896 | -193.60(-1.26%) |
May 04, 2015 | 15348 | 15404 | 15341 | 15368 | 150,908,368 | +27.70(+0.18%) |
May 01, 2015 | 15224 | 15363 | 15208 | 15340 | 158,965,376 | +115.30(+0.76%) |
Apr 30, 2015 | 15324 | 15324 | 15192 | 15224 | 229,900,432 | -122.80(-0.80%) |
Apr 29, 2015 | 15288 | 15364 | 15242 | 15347 | 192,321,360 | +1.20(+0.01%) |
Apr 28, 2015 | 15341 | 15348 | 15279 | 15346 | 168,472,288 | +2.00(+0.01%) |
Apr 27, 2015 | 15442 | 15456 | 15320 | 15344 | 188,782,912 | -64.20(-0.42%) |
Apr 24, 2015 | 15406 | 15440 | 15368 | 15408 | 139,733,952 | +16.00(+0.10%) |
Apr 23, 2015 | 15285 | 15426 | 15267 | 15392 | 160,971,280 | +87.50(+0.57%) |
Apr 22, 2015 | 15342 | 15342 | 15216 | 15305 | 157,452,672 | -41.60(-0.27%) |
Apr 21, 2015 | 15418 | 15434 | 15300 | 15346 | 162,758,816 | -66.20(-0.43%) |
Apr 20, 2015 | 15377 | 15483 | 15377 | 15413 | 153,460,416 | +52.10(+0.34%) |
Apr 17, 2015 | 15365 | 15368 | 15276 | 15360 | 163,532,672 | -26.30(-0.17%) |
Apr 16, 2015 | 15430 | 15454 | 15325 | 15387 | 208,304,624 | -64.10(-0.41%) |
Apr 15, 2015 | 15437 | 15525 | 15437 | 15451 | 254,299,072 | +61.60(+0.40%) |
Apr 14, 2015 | 15372 | 15403 | 15342 | 15389 | 179,254,432 | +5.70(+0.04%) |
Apr 13, 2015 | 15401 | 15446 | 15352 | 15384 | 154,725,168 | -4.80(-0.03%) |
Apr 10, 2015 | 15362 | 15406 | 15350 | 15388 | 179,796,608 | +62.10(+0.41%) |
Apr 09, 2015 | 15216 | 15359 | 15216 | 15326 | 176,797,184 | +112.70(+0.74%) |
Apr 08, 2015 | 15189 | 15250 | 15175 | 15214 | 177,053,792 | +24.80(+0.16%) |
Apr 07, 2015 | 15115 | 15267 | 15115 | 15189 | 221,954,224 | +88.10(+0.58%) |
Apr 06, 2015 | 15029 | 15161 | 15016 | 15101 | 157,700,528 | +74.10(+0.49%) |
Apr 02, 2015 | 15027 | 15027 | 15027 | 0 | +84.10(+0.56%) | |
Apr 01, 2015 | 14925 | 14972 | 14878 | 14942 | 188,681,952 | +40.10(+0.27%) |
Mar 31, 2015 | 14868 | 14963 | 14814 | 14902 | 201,751,632 | -6.00(-0.04%) |
Mar 30, 2015 | 14855 | 14995 | 14855 | 14908 | 167,648,704 | +96.00(+0.65%) |
Mar 27, 2015 | 14856 | 14898 | 14718 | 14812 | 147,454,816 | -57.40(-0.39%) |
Mar 26, 2015 | 14945 | 14997 | 14849 | 14870 | 207,990,480 | -59.60(-0.40%) |
Mar 25, 2015 | 15103 | 15162 | 14929 | 14929 | 221,781,040 | -151.90(-1.01%) |
Mar 24, 2015 | 14959 | 15103 | 14931 | 15081 | 179,668,480 | +124.10(+0.83%) |
Mar 23, 2015 | 14963 | 15019 | 14925 | 14957 | 161,626,864 | +14.80(+0.10%) |
Mar 20, 2015 | 14914 | 14998 | 14914 | 14942 | 496,186,944 | +68.50(+0.46%) |
Mar 19, 2015 | 14942 | 14964 | 14818 | 14874 | 184,971,696 | -88.30(-0.59%) |
Mar 18, 2015 | 14869 | 15028 | 14825 | 14962 | 201,339,504 | +63.70(+0.43%) |
Mar 17, 2015 | 14818 | 14922 | 14722 | 14898 | 176,396,048 | +35.70(+0.24%) |
Mar 16, 2015 | 14734 | 14914 | 14719 | 14863 | 187,656,160 | +131.30(+0.89%) |
Mar 13, 2015 | 14735 | 14739 | 14606 | 14732 | 185,434,960 | -39.20(-0.27%) |
Mar 12, 2015 | 14745 | 14809 | 14720 | 14771 | 182,561,632 | +31.50(+0.21%) |
Mar 11, 2015 | 14650 | 14779 | 14638 | 14739 | 189,464,128 | +97.40(+0.67%) |
Mar 10, 2015 | 14785 | 14785 | 14628 | 14642 | 198,307,392 | -212.70(-1.43%) |
Mar 09, 2015 | 14965 | 14965 | 14854 | 14854 | 182,390,320 | -98.00(-0.66%) |
Mar 06, 2015 | 15068 | 15145 | 14910 | 14952 | 230,716,704 | -150.60(-1.00%) |
Mar 05, 2015 | 15137 | 15189 | 15095 | 15103 | 191,332,240 | +20.30(+0.13%) |
Mar 04, 2015 | 15134 | 15009 | 15083 | 196,308,320 | -51.00(-0.34%) | |
Mar 03, 2015 | 15258 | 15258 | 15110 | 15134 | 195,697,664 | -130.20(-0.85%) |