Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 30, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 29, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | -44.96(-1.20%) |
May 28, 2015 | 3744 | 3761 | 3734 | 3754 | 0 | -7.47(-0.20%) |
May 27, 2015 | 3723 | 3766 | 3713 | 3761 | 0 | +46.37(+1.25%) |
May 26, 2015 | 3741 | 3755 | 3707 | 3715 | 0 | -31.58(-0.84%) |
May 25, 2015 | 3763 | 3764 | 3737 | 3746 | 0 | -19.60(-0.52%) |
May 24, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 23, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 22, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +3.82(+0.10%) |
May 21, 2015 | 3746 | 3762 | 3739 | 3762 | 0 | +9.99(+0.27%) |
May 20, 2015 | 3747 | 3759 | 3733 | 3752 | 0 | +10.41(+0.28%) |
May 19, 2015 | 3699 | 3745 | 3698 | 3742 | 0 | +55.90(+1.52%) |
May 18, 2015 | 3676 | 3694 | 3641 | 3686 | 0 | +11.73(+0.32%) |
May 17, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 16, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 15, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | -5.85(-0.16%) |
May 14, 2015 | 3649 | 3687 | 3634 | 3680 | 0 | +21.99(+0.60%) |
May 13, 2015 | 3680 | 3697 | 3650 | 3658 | 0 | -12.65(-0.34%) |
May 12, 2015 | 3685 | 3694 | 3651 | 3671 | 0 | -16.63(-0.45%) |
May 11, 2015 | 3669 | 3693 | 3665 | 3687 | 0 | +34.32(+0.94%) |
May 10, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 09, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 08, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +67.61(+1.89%) |
May 07, 2015 | 3581 | 3593 | 3532 | 3585 | 0 | -3.74(-0.10%) |
May 06, 2015 | 3594 | 3608 | 3570 | 3589 | 0 | -11.20(-0.31%) |
May 05, 2015 | 3669 | 3697 | 3600 | 3600 | 0 | -72.32(-1.97%) |
May 04, 2015 | 3671 | 3691 | 3651 | 3673 | 0 | -1.66(-0.05%) |
May 03, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 02, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 01, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | -29.25(-0.79%) |
Apr 29, 2015 | 3790 | 3802 | 3703 | 3703 | 0 | -98.82(-2.60%) |
Apr 28, 2015 | 3841 | 3844 | 3775 | 3802 | 0 | -42.01(-1.09%) |
Apr 27, 2015 | 3803 | 3850 | 3772 | 3844 | 0 | +44.13(+1.16%) |
Apr 24, 2015 | 3796 | 3808 | 3774 | 3800 | 0 | +13.85(+0.37%) |
Apr 23, 2015 | 3798 | 3806 | 3757 | 3786 | 0 | -8.01(-0.21%) |
Apr 22, 2015 | 3824 | 3841 | 3775 | 3794 | 0 | -34.07(-0.89%) |
Apr 21, 2015 | 3842 | 3869 | 3808 | 3828 | 0 | +2.08(+0.05%) |
Apr 20, 2015 | 3798 | 3835 | 3798 | 3826 | 0 | +40.79(+1.08%) |
Apr 17, 2015 | 3851 | 3862 | 3780 | 3785 | 0 | -73.94(-1.92%) |
Apr 16, 2015 | 3891 | 3891 | 3856 | 3859 | 0 | -35.59(-0.91%) |
Apr 15, 2015 | 3894 | 3904 | 3884 | 3895 | 0 | +6.16(+0.16%) |
Apr 14, 2015 | 3895 | 3910 | 3873 | 3889 | 0 | -13.88(-0.36%) |
Apr 13, 2015 | 3903 | 3909 | 3892 | 3903 | 0 | -2.97(-0.08%) |
Apr 10, 2015 | 3880 | 3906 | 3879 | 3906 | 0 | +34.05(+0.88%) |
Apr 09, 2015 | 3840 | 3872 | 3838 | 3872 | 0 | +40.57(+1.06%) |
Apr 08, 2015 | 3838 | 3853 | 3828 | 3831 | 0 | -8.02(-0.21%) |
Apr 07, 2015 | 3795 | 3846 | 3781 | 3839 | 0 | +65.80(+1.74%) |
Apr 02, 2015 | 3745 | 3773 | 3745 | 3773 | 0 | +30.69(+0.82%) |
Apr 01, 2015 | 3718 | 3774 | 3717 | 3743 | 0 | +16.80(+0.45%) |
Mar 31, 2015 | 3758 | 3780 | 3722 | 3726 | 0 | -37.08(-0.99%) |
Mar 30, 2015 | 3724 | 3766 | 3716 | 3763 | 0 | +50.09(+1.35%) |
Mar 27, 2015 | 3712 | 3734 | 3701 | 3713 | 0 | +9.68(+0.26%) |
Mar 26, 2015 | 3716 | 3721 | 3668 | 3703 | 0 | -42.00(-1.12%) |
Mar 25, 2015 | 3761 | 3777 | 3741 | 3745 | 0 | -20.28(-0.54%) |
Mar 24, 2015 | 3739 | 3774 | 3734 | 3765 | 0 | +13.83(+0.37%) |
Mar 23, 2015 | 3763 | 3763 | 3731 | 3752 | 0 | -14.22(-0.38%) |
Mar 20, 2015 | 3735 | 3772 | 3735 | 3766 | 0 | +31.45(+0.84%) |
Mar 19, 2015 | 3729 | 3745 | 3720 | 3734 | 0 | +6.43(+0.17%) |
Mar 18, 2015 | 3732 | 3738 | 3713 | 3728 | 0 | -7.96(-0.21%) |
Mar 17, 2015 | 3781 | 3786 | 3720 | 3736 | 0 | -34.60(-0.92%) |
Mar 16, 2015 | 3730 | 3776 | 3730 | 3770 | 0 | +42.15(+1.13%) |
Mar 13, 2015 | 3725 | 3731 | 3715 | 3728 | 0 | +12.15(+0.33%) |
Mar 12, 2015 | 3720 | 3734 | 3710 | 3716 | 0 | -3.60(-0.10%) |
Mar 11, 2015 | 3677 | 3724 | 3676 | 3720 | 0 | +50.32(+1.37%) |
Mar 10, 2015 | 3708 | 3720 | 3669 | 3669 | 0 | -44.19(-1.19%) |
Mar 09, 2015 | 3716 | 3723 | 3699 | 3714 | 0 | -18.93(-0.51%) |
Mar 07, 2015 | 3726 | 3753 | 3723 | 3733 | 0 | +1.20(+0.03%) |
Mar 06, 2015 | 3701 | 3736 | 3697 | 3731 | 0 | +29.22(+0.79%) |
Mar 05, 2015 | 3675 | 3702 | 3669 | 3702 | 0 | +34.91(+0.95%) |
Mar 04, 2015 | 3713 | 3721 | 3665 | 3667 | 0 | -46.14(-1.24%) |